1. Share Prices

  2. Crimson Tide PLC (TIDE)

97.50p+0.00 (+0.00%)20 Nov 2024, 11:17
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Crimson Tide PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Nov 20, 202497.50p99.75p96.50p97.50p3,869
Nov 18, 202497.50p96.50p95.25p97.50p3,429
Nov 14, 202497.50p100.00p95.30p97.50p16,203
Nov 13, 202499.00p102.00p95.00p97.50p20,461
Nov 12, 202497.00p98.99p96.35p99.00p12,080
Nov 11, 202497.00p99.00p97.00p97.00p21,000
Nov 8, 2024100.00p102.82p94.18p97.00p18,908
Nov 7, 2024107.50p105.00p102.00p102.50p14,375
Nov 6, 2024110.00p109.94p105.00p107.50p3,077
Nov 5, 2024110.00p108.88p108.88p110.00p1,413
Nov 1, 2024110.00p109.00p109.00p110.00p1,000
Oct 31, 2024110.00p105.25p105.25p110.00p2,000
Oct 30, 2024110.00p105.85p105.00p110.00p2,801
Oct 29, 2024110.00p110.00p109.80p110.00p4,530
Oct 28, 2024110.00p106.00p105.20p110.00p4,139
Oct 23, 2024110.00p111.80p108.25p110.00p1,214
Oct 21, 2024110.00p114.50p105.33p110.00p4,632
Oct 16, 2024110.00p112.00p108.80p110.00p7,986
Oct 15, 2024110.00p113.00p108.80p110.00p1,830
Oct 14, 2024110.00p108.80p108.00p110.00p990
Oct 11, 2024110.00p113.00p113.00p110.00p1,000
Oct 10, 2024110.00p108.55p108.52p110.00p9
Oct 8, 2024110.00p113.00p108.35p110.00p3,000
Oct 7, 2024110.00p108.35p108.25p110.00p3,761
Oct 4, 2024110.00p114.00p108.25p110.00p18,570
Oct 3, 2024110.00p113.90p105.00p110.00p652
Oct 2, 2024130.00p129.50p105.00p110.00p46,609
Oct 1, 2024130.00p127.50p125.00p130.00p1,374
Sep 30, 2024131.50p127.00p125.25p130.00p5,627
Sep 27, 2024132.50p131.00p128.00p131.50p6,129
Sep 26, 2024130.00p132.50p125.00p132.50p129,287
Sep 25, 2024135.00p132.55p132.55p135.00p2,000
Sep 24, 2024135.00p134.50p134.50p135.00p2,000
Sep 20, 2024132.50p135.00p133.75p135.00p12,492
Sep 19, 2024135.00p135.00p130.00p132.50p6,674
Sep 16, 2024135.00p137.50p137.50p135.00p1,250
Sep 13, 2024135.00p138.90p132.55p135.00p7,496
Sep 12, 2024142.50p140.00p130.20p132.50p97,024
Sep 11, 2024142.50p137.51p137.51p142.50p344
Sep 10, 2024140.00p145.00p144.80p142.50p1,686
Sep 9, 2024140.00p145.00p144.50p140.00p11,500
Sep 6, 2024140.00p144.00p135.20p140.00p34,652
Sep 5, 2024137.50p144.00p135.00p140.00p10,418
Sep 4, 2024137.50p140.00p130.00p137.50p28,024
Sep 3, 2024140.00p135.00p135.00p137.50p1,800
Aug 30, 2024145.00p143.80p138.00p140.00p15,005
Aug 27, 2024150.00p148.80p140.00p145.00p7,164
Aug 23, 2024150.00p154.00p154.00p150.00p1,000
Aug 22, 2024150.00p149.74p149.74p150.00p1,661
Aug 21, 2024150.00p149.74p141.60p150.00p4,000
1234
Showing 1 to 50 of 200

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
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
21 Nov 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Ithaca Energy PLC109.009.22
Ip Group PLC42.056.19
Halma PLC2,645.005.72
Wood Group (John) PLC54.155.04
Grainger PLC232.504.73
Ninety One PLC162.704.56

Fallers

CompanyPrice% Chg
Jd Sports Fashion PLC95.44-15.50
Cmc Markets PLC288.50-14.77
Petershill Partners PLC238.50-6.29
Paypoint PLC785.00-5.99
Mitie Group PLC106.00-4.50
Urban Logistics Reit PLC105.00-4.37