Shares Magazine
62.50p+0.00 (+0.00%)08 Sep 2025, 09:19
Crimson Tide PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Sep 8, 2025 | 62.50p | 60.25p | 60.25p | 62.50p | 10 |
| Sep 4, 2025 | 62.50p | 61.20p | 61.20p | 62.50p | 16 |
| Sep 3, 2025 | 62.50p | 60.25p | 60.25p | 62.50p | 44 |
| Sep 2, 2025 | 62.50p | 60.25p | 60.25p | 62.50p | 323 |
| Aug 29, 2025 | 62.50p | 60.10p | 60.00p | 62.50p | 10,139 |
| Aug 28, 2025 | 65.00p | 60.10p | 60.00p | 62.50p | 9,450 |
| Aug 27, 2025 | 65.00p | 60.60p | 60.60p | 65.00p | 3,473 |
| Aug 22, 2025 | 65.00p | 60.10p | 60.10p | 65.00p | 16,906 |
| Aug 15, 2025 | 65.00p | 60.60p | 60.30p | 65.00p | 419 |
| Aug 14, 2025 | 65.00p | 60.60p | 60.60p | 65.00p | 298 |
| Aug 12, 2025 | 65.00p | 60.60p | 60.60p | 65.00p | 72 |
| Aug 11, 2025 | 65.00p | 64.49p | 60.60p | 65.00p | 154 |
| Aug 8, 2025 | 65.00p | 61.60p | 61.60p | 65.00p | 5,000 |
| Aug 7, 2025 | 65.00p | 65.00p | 65.00p | 65.00p | 9,330 |
| Aug 5, 2025 | 65.00p | 61.60p | 61.60p | 65.00p | 283 |
| Aug 4, 2025 | 65.00p | 68.80p | 65.80p | 65.00p | 174 |
| Aug 1, 2025 | 65.00p | 61.60p | 61.60p | 65.00p | 25 |
| Jul 31, 2025 | 65.00p | 68.80p | 65.00p | 65.00p | 50,007 |
| Jul 30, 2025 | 65.00p | 66.00p | 63.50p | 65.00p | 18,140 |
| Jul 29, 2025 | 65.00p | 61.60p | 61.60p | 65.00p | 3,129 |
| Jul 28, 2025 | 65.00p | 68.80p | 61.60p | 65.00p | 2,770 |
| Jul 23, 2025 | 65.00p | 61.50p | 61.50p | 65.00p | 16,500 |
| Jul 15, 2025 | 65.00p | 63.50p | 63.50p | 65.00p | 258 |
| 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 |
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 |
|---|---|---|
| Chrysalis Investments Limited | 129.20 | 7.31 |
| Dcc PLC | 4,820.00 | 3.21 |
| Close Brothers Group PLC | 485.20 | 3.15 |
| Prudential PLC | 1,021.50 | 2.81 |
| Pershing Square Holdings LTD | 4,604.00 | 2.68 |
| Anglo American PLC | 2,555.00 | 2.61 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Associated British Foods PLC | 1,941.00 | -13.39 |
| Atalaya Mining Copper, S.A. | 534.00 | -4.64 |
| Computacenter PLC | 2,314.00 | -4.14 |
| Vistry Group PLC | 587.00 | -2.78 |
| Future PLC | 716.00 | -2.65 |
| International Consolidated Airlines Group S.A. | 388.00 | -2.49 |