Shares Magazine
63.50p+0.00 (+0.00%)27 Jun 2025, 12:20
Crimson Tide PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 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 |
| Mar 13, 2025 | 73.50p | 70.00p | 70.00p | 73.50p | 1,505 |
| Mar 12, 2025 | 75.00p | 71.53p | 70.00p | 73.50p | 20,413 |
| Mar 11, 2025 | 79.00p | 76.00p | 72.50p | 75.00p | 17,295 |
| Mar 10, 2025 | 81.50p | 80.00p | 80.00p | 79.00p | 3,369 |
| Mar 7, 2025 | 81.50p | 80.55p | 80.36p | 81.50p | 15,092 |
| Mar 6, 2025 | 79.00p | 82.00p | 77.55p | 81.50p | 12,005 |
| Mar 5, 2025 | 79.00p | 82.62p | 82.62p | 79.00p | 24 |
| Mar 4, 2025 | 81.50p | 82.85p | 80.00p | 79.00p | 19,663 |
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 |
|---|---|---|
| Jd Sports Fashion PLC | 87.88 | 7.56 |
| Burberry Group PLC | 1,150.00 | 7.08 |
| Kier Group PLC | 214.50 | 6.98 |
| Rhi Magnesita N.V. | 2,980.00 | 5.86 |
| Ashtead Group PLC | 4,732.00 | 5.55 |
| Molten Ventures PLC | 333.40 | 4.97 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Computacenter PLC | 2,398.00 | -6.62 |
| Endeavour Mining PLC | 2,176.00 | -4.23 |
| Fresnillo PLC | 1,433.00 | -4.21 |
| Chemring Group PLC | 556.00 | -3.64 |
| Hochschild Mining PLC | 251.80 | -2.55 |
| Softcat PLC | 1,725.00 | -2.27 |
Risers/fallers data from previous trading day. Today's data available from 8:15am.