65.00p+0.00 (+0.00%)10 Jul 2025, 13:16
Crimson Tide PLC Historic Prices
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
Jul 10, 2025 | 65.00p | 65.00p | 65.00p | 65.00p | 75,000 |
Jul 9, 2025 | 65.00p | 66.00p | 66.00p | 65.00p | 5,000 |
Jul 8, 2025 | 65.00p | 65.00p | 63.10p | 65.00p | 191,500 |
Jul 7, 2025 | 65.00p | 69.40p | 63.10p | 65.00p | 10 |
Jul 3, 2025 | 62.50p | 62.19p | 60.77p | 63.50p | 2,101 |
Jul 2, 2025 | 62.50p | 60.21p | 60.21p | 62.50p | 4,069 |
Jul 1, 2025 | 63.50p | 66.00p | 58.27p | 62.50p | 26,551 |
Jun 30, 2025 | 63.50p | 65.00p | 65.00p | 63.50p | 11,500 |
Jun 27, 2025 | 63.50p | 60.00p | 60.00p | 63.50p | 548 |
Jun 24, 2025 | 63.50p | 60.00p | 60.00p | 63.50p | 400 |
Jun 20, 2025 | 63.50p | 66.47p | 60.14p | 63.50p | 32,829 |
Jun 18, 2025 | 63.50p | 60.14p | 60.14p | 63.50p | 75 |
Jun 17, 2025 | 63.50p | 63.00p | 60.14p | 63.50p | 13,039 |
Jun 16, 2025 | 65.00p | 63.76p | 58.00p | 63.50p | 25,886 |
Jun 13, 2025 | 65.00p | 66.90p | 63.76p | 65.00p | 166 |
Jun 11, 2025 | 57.50p | 65.00p | 59.90p | 65.00p | 13,060 |
Jun 10, 2025 | 56.50p | 59.95p | 58.00p | 57.50p | 19,000 |
Jun 9, 2025 | 54.00p | 57.50p | 57.50p | 56.50p | 5,000 |
Jun 5, 2025 | 52.50p | 54.00p | 51.00p | 54.00p | 14,443 |
May 30, 2025 | 52.50p | 53.00p | 50.00p | 52.50p | 3,427 |
May 29, 2025 | 51.50p | 54.16p | 54.00p | 52.50p | 2,402 |
May 19, 2025 | 48.50p | 49.00p | 49.00p | 48.50p | 5,084 |
May 16, 2025 | 48.50p | 45.00p | 45.00p | 48.50p | 269 |
May 12, 2025 | 48.50p | 45.00p | 45.00p | 48.50p | 5,000 |
May 6, 2025 | 48.50p | 45.35p | 45.35p | 48.50p | 11,700 |
Apr 30, 2025 | 51.00p | 50.10p | 50.10p | 51.00p | 526 |
Apr 25, 2025 | 51.00p | 51.74p | 51.74p | 51.00p | 1,500 |
Apr 24, 2025 | 51.00p | 51.74p | 51.74p | 51.00p | 6,000 |
Apr 23, 2025 | 51.00p | 50.00p | 50.00p | 51.00p | 1,050 |
Apr 22, 2025 | 51.00p | 50.00p | 50.00p | 51.00p | 150 |
Apr 17, 2025 | 51.00p | 51.75p | 50.00p | 51.00p | 605 |
Apr 15, 2025 | 51.00p | 50.12p | 50.12p | 51.00p | 8,962 |
Apr 11, 2025 | 48.50p | 51.86p | 49.00p | 51.00p | 12,022 |
Apr 10, 2025 | 49.50p | 47.00p | 46.00p | 48.50p | 4,800 |
Apr 9, 2025 | 51.00p | 50.00p | 50.00p | 48.50p | 1,500 |
Apr 8, 2025 | 52.50p | 50.30p | 50.00p | 51.00p | 6,082 |
Apr 7, 2025 | 52.50p | 54.70p | 54.70p | 52.50p | 183 |
Apr 4, 2025 | 56.00p | 54.80p | 50.00p | 53.50p | 29,562 |
Apr 3, 2025 | 57.50p | 57.49p | 55.00p | 56.00p | 12,708 |
Apr 2, 2025 | 58.50p | 55.00p | 55.00p | 58.50p | 1,840 |
Apr 1, 2025 | 58.50p | 58.75p | 58.65p | 58.50p | 16,412 |
Mar 31, 2025 | 62.50p | 60.68p | 60.00p | 58.50p | 13,817 |
Mar 28, 2025 | 67.50p | 67.00p | 64.70p | 62.50p | 16,744 |
Mar 27, 2025 | 67.50p | 65.00p | 65.00p | 67.50p | 693 |
Mar 25, 2025 | 70.00p | 67.50p | 65.00p | 67.50p | 3,536 |
Mar 24, 2025 | 70.00p | 65.00p | 65.00p | 70.00p | 24 |
Mar 20, 2025 | 70.00p | 68.00p | 67.90p | 70.00p | 13,079 |
Mar 19, 2025 | 67.50p | 69.25p | 65.20p | 70.00p | 11,627 |
Mar 17, 2025 | 67.50p | 65.00p | 65.00p | 67.50p | 478 |
Mar 14, 2025 | 72.50p | 69.40p | 65.00p | 67.50p | 26,390 |
Most Read
Receive our
daily news email
Subscribe to the latest investing news by entering your email address below
You can opt out at any time.
For five days a week you will get
- The latest company news
- Insight into investment trends
- Round-up of director's buys and sells
- Articles from Shares magazine

Plus more useful investment content and occasional promotional offers.
Market Overview
UK 350 Risers and Fallers
Risers
Company | Price | % Chg |
---|---|---|
Atalaya Mining Copper, S.A. | 480.00 | 3.90 |
Hochschild Mining PLC | 280.60 | 3.54 |
Jupiter Fund Management PLC | 124.20 | 3.50 |
Fresnillo PLC | 1,516.00 | 3.48 |
BP PLC | 402.05 | 3.42 |
Zigup PLC | 338.00 | 2.74 |
Fallers
Company | Price | % Chg |
---|---|---|
Ssp Group PLC | 173.10 | -7.93 |
Close Brothers Group PLC | 391.60 | -3.40 |
Watches Of Switzerland Group PLC | 363.60 | -3.30 |
Jd Sports Fashion PLC | 87.66 | -3.27 |
Moonpig Group PLC | 209.50 | -3.23 |
Gsk PLC | 1,408.50 | -3.16 |
Risers/fallers data from previous trading day.