Shares Magazine
52.50p+0.00 (+0.00%)30 May 2025, 11:31
Crimson Tide PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 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 |
| Mar 3, 2025 | 81.50p | 81.25p | 81.11p | 81.50p | 26,164 |
| Feb 28, 2025 | 82.50p | 84.10p | 81.00p | 81.50p | 43,317 |
| Feb 26, 2025 | 85.00p | 84.45p | 81.00p | 82.50p | 8,087 |
| Feb 25, 2025 | 87.50p | 85.00p | 85.00p | 85.00p | 1,500 |
| Feb 24, 2025 | 87.50p | 87.80p | 85.75p | 87.50p | 25,900 |
| Feb 21, 2025 | 87.50p | 88.40p | 85.00p | 87.50p | 55,991 |
| Feb 20, 2025 | 87.50p | 87.55p | 87.55p | 87.50p | 46 |
| Feb 19, 2025 | 87.50p | 87.60p | 87.55p | 87.50p | 6,835 |
| Feb 18, 2025 | 87.50p | 87.60p | 87.60p | 87.50p | 1,100 |
| Feb 17, 2025 | 87.50p | 90.00p | 87.55p | 87.50p | 4,869 |
| Feb 14, 2025 | 87.50p | 89.50p | 89.50p | 87.50p | 1,111 |
| Feb 13, 2025 | 87.50p | 90.00p | 89.00p | 87.50p | 14,399 |
| Feb 12, 2025 | 87.50p | 88.00p | 85.00p | 87.50p | 11,083 |
| Feb 11, 2025 | 102.50p | 95.00p | 87.00p | 87.50p | 19,690 |
| Feb 10, 2025 | 105.00p | 101.50p | 101.50p | 105.00p | 780 |
| Feb 6, 2025 | 105.00p | 106.40p | 106.40p | 105.00p | 332 |
| Feb 5, 2025 | 105.00p | 106.00p | 105.00p | 105.00p | 10,091 |
| Feb 4, 2025 | 105.00p | 106.40p | 100.70p | 105.00p | 500 |
| Jan 31, 2025 | 105.00p | 106.50p | 101.50p | 105.00p | 9,492 |
| Jan 29, 2025 | 105.00p | 101.00p | 101.00p | 105.00p | 5,555 |
| Jan 28, 2025 | 105.00p | 103.10p | 103.00p | 105.00p | 893 |
| Jan 27, 2025 | 105.00p | 107.00p | 107.00p | 105.00p | 1,869 |
| Jan 24, 2025 | 105.00p | 103.00p | 103.00p | 105.00p | 64 |
| Jan 22, 2025 | 105.00p | 107.25p | 107.25p | 105.00p | 555 |
| Jan 21, 2025 | 105.00p | 107.50p | 103.00p | 105.00p | 119 |
| Jan 20, 2025 | 105.00p | 103.00p | 103.00p | 105.00p | 200 |
| Jan 17, 2025 | 105.00p | 102.75p | 102.75p | 105.00p | 144 |
| Jan 16, 2025 | 105.00p | 102.75p | 102.75p | 105.00p | 425 |
| Jan 13, 2025 | 105.00p | 102.13p | 102.13p | 105.00p | 100 |
| Jan 9, 2025 | 105.00p | 102.75p | 102.75p | 105.00p | 882 |
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 |
|---|---|---|
| W.A.G Payment Solutions PLC | 70.40 | 8.64 |
| M&G PLC | 236.70 | 5.48 |
| Aston Martin Lagonda Global Holdings PLC | 84.20 | 4.79 |
| Gsk PLC | 1,507.00 | 3.50 |
| Alpha Group International PLC | 3,160.00 | 3.44 |
| Dr. Martens PLC | 59.60 | 3.20 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Raspberry Pi Holdings PLC | 523.50 | -5.16 |
| Harworth Group PLC | 167.00 | -4.84 |
| Syncona Limited | 80.00 | -4.76 |
| Molten Ventures PLC | 299.40 | -2.98 |
| Rhi Magnesita N.V. | 2,785.00 | -2.96 |
| Ferrexpo PLC | 54.00 | -2.88 |
Risers/fallers data from previous trading day.