3.06p+0.01 (+0.41%)22 Sep 2021, 10:08
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.

Crimson Tide PLC Historic Prices

 
     
DateOpenHighLowCloseVolume
Sep 21, 20213.05p3.13p2.98p3.05p478,132
Sep 20, 20213.05p3.09p2.96p3.05p230,184
Sep 17, 20213.05p3.08p2.95p3.05p220,359
Sep 16, 20213.05p3.08p2.92p3.05p65,091
Sep 15, 20213.05p3.17p2.92p3.05p110,259
Sep 14, 20213.05p2.99p2.99p3.05p25,094
Sep 10, 20213.05p2.93p2.92p3.05p39,214
Sep 9, 20213.05p3.10p2.92p3.05p186,351
Sep 8, 20213.05p3.09p2.92p3.05p89,989
Sep 7, 20213.05p3.09p2.92p3.05p63,841
Sep 6, 20213.10p3.19p2.90p3.05p130,081
Sep 3, 20213.10p3.28p2.90p3.10p220,825
Sep 2, 20213.10p2.92p2.92p3.10p157,190
Sep 1, 20213.00p3.01p2.90p3.10p52,904
Aug 31, 20212.95p3.18p2.73p3.00p310,135
Aug 27, 20212.95p3.07p2.73p2.95p250,330
Aug 26, 20212.95p3.20p2.72p2.95p225,413
Aug 25, 20212.95p2.90p2.72p2.95p291,051
Aug 24, 20213.00p2.96p2.70p2.95p1,715,194
Aug 23, 20213.00p2.82p2.80p3.00p250,139
Aug 20, 20213.00p3.18p2.80p3.00p254,051
Aug 19, 20213.00p2.96p2.80p3.00p252,688
Aug 18, 20213.00p2.96p2.82p3.00p32,059
Aug 17, 20213.00p3.18p2.80p3.00p775,064
Aug 16, 20213.00p2.98p2.73p3.00p950,938
Aug 13, 20213.05p2.98p2.80p3.00p2,132,787
Aug 12, 20213.10p3.09p2.90p3.05p54,402
Aug 11, 20213.05p3.19p3.10p3.10p19,018
Aug 10, 20212.95p3.09p2.90p3.05p260,843
Aug 9, 20212.95p2.98p2.70p3.00p801,328
Aug 6, 20212.95p2.98p2.77p2.95p107,312
Aug 5, 20212.90p3.08p2.80p2.95p1,467,389
Aug 4, 20212.95p2.97p2.80p2.90p96,767
Aug 3, 20212.95p2.97p2.97p2.95p17,000
Aug 2, 20212.95p3.08p2.80p2.95p270,238
Jul 30, 20213.05p3.19p2.90p2.95p269,904
Jul 29, 20213.05p3.08p2.90p3.05p399,464
Jul 28, 20213.10p3.25p2.80p3.05p239,691
Jul 27, 20213.10p3.17p2.90p3.10p62,000
Jul 26, 20213.10p3.18p2.90p3.10p1,916,460
Jul 23, 20213.15p3.25p2.80p3.10p1,869,611
Jul 22, 20213.15p3.20p3.00p3.15p245,928
Jul 21, 20213.15p3.20p3.00p3.15p45,775
Jul 20, 20213.15p3.25p3.06p3.15p47,166
Jul 19, 20213.20p3.25p3.00p3.15p475,656
Jul 16, 20213.15p3.30p3.11p3.20p601,154
Jul 15, 20213.25p3.29p3.10p3.15p768,003
Jul 14, 20213.25p3.29p3.12p3.25p180,000
Jul 13, 20213.25p3.39p3.12p3.25p135,035
Jul 12, 20213.35p3.24p3.00p3.25p326,620
Showing 1 to 50 of 251