Crimson Tide plc (AIM:TIDE)
London · Delayed Price · Currency is GBP · Price in GBX 65.00
-4.40 (-6.77%)
Aug 13, 2025, 4:35 PM GMT+1
Crimson Tide Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2025 | 65.00 | 65.00 | 65.00 | 65.00 | 65.00 | - | - |
| Aug 12, 2025 | 60.60 | 65.00 | 60.60 | 65.00 | 65.00 | - | 144 |
| Aug 11, 2025 | 60.60 | 65.00 | 60.60 | 65.00 | 65.00 | - | 154 |
| Aug 8, 2025 | 61.60 | 65.00 | 61.60 | 65.00 | 65.00 | - | 10,000 |
| Aug 7, 2025 | 65.00 | 65.00 | 65.00 | 65.00 | 65.00 | - | 9,330 |
| Aug 6, 2025 | 65.00 | 65.00 | 65.00 | 65.00 | 65.00 | - | - |
| Aug 5, 2025 | 61.60 | 65.00 | 61.60 | 65.00 | 65.00 | - | 283 |
| Aug 4, 2025 | 65.80 | 68.80 | 65.00 | 65.00 | 65.00 | - | 178 |
| Aug 1, 2025 | 61.60 | 65.00 | 61.60 | 65.00 | 65.00 | - | 50 |
| Jul 31, 2025 | 68.80 | 68.80 | 65.00 | 65.00 | 65.00 | - | 75,007 |
| Jul 30, 2025 | 63.50 | 66.00 | 63.50 | 65.00 | 65.00 | - | 18,140 |
| Jul 29, 2025 | 61.60 | 65.00 | 61.60 | 65.00 | 65.00 | - | 6,258 |
| Jul 28, 2025 | 61.60 | 68.80 | 61.60 | 65.00 | 65.00 | - | 2,770 |
| Jul 25, 2025 | 65.00 | 65.00 | 65.00 | 65.00 | 65.00 | - | - |
| Jul 24, 2025 | 65.00 | 65.00 | 65.00 | 65.00 | 65.00 | - | - |
| Jul 23, 2025 | 61.50 | 65.00 | 61.50 | 65.00 | 65.00 | - | 16,500 |
| Jul 22, 2025 | 65.00 | 65.00 | 65.00 | 65.00 | 65.00 | - | - |
| Jul 21, 2025 | 65.00 | 65.00 | 65.00 | 65.00 | 65.00 | - | - |
| Jul 18, 2025 | 65.00 | 65.00 | 65.00 | 65.00 | 65.00 | - | - |
| Jul 17, 2025 | 65.00 | 65.00 | 65.00 | 65.00 | 65.00 | - | - |
| Jul 16, 2025 | 65.00 | 65.00 | 65.00 | 65.00 | 65.00 | - | - |
| Jul 15, 2025 | 63.50 | 65.00 | 63.50 | 65.00 | 65.00 | - | 516 |
| Jul 14, 2025 | 65.00 | 65.00 | 65.00 | 65.00 | 65.00 | - | - |
| Jul 11, 2025 | 65.00 | 65.00 | 65.00 | 65.00 | 65.00 | - | - |
| Jul 10, 2025 | 65.00 | 65.00 | 65.00 | 65.00 | 65.00 | - | 100,000 |
| Jul 9, 2025 | 66.00 | 66.00 | 65.00 | 65.00 | 65.00 | - | 10,000 |
| Jul 8, 2025 | 63.10 | 65.00 | 63.10 | 65.00 | 65.00 | - | 191,500 |
| Jul 7, 2025 | 69.40 | 69.40 | 63.10 | 65.00 | 65.00 | 2.36% | 15 |
| Jul 4, 2025 | 63.50 | 63.50 | 63.50 | 63.50 | 63.50 | - | - |
| Jul 3, 2025 | 60.77 | 63.50 | 60.77 | 63.50 | 63.50 | 1.60% | 2,101 |
| Jul 2, 2025 | 60.21 | 62.50 | 60.21 | 62.50 | 62.50 | - | 8,138 |
| Jul 1, 2025 | 60.14 | 62.50 | 58.27 | 62.50 | 62.50 | -1.57% | 26,551 |
| Jun 30, 2025 | 65.00 | 65.00 | 63.50 | 63.50 | 63.50 | - | 11,500 |
| Jun 27, 2025 | 60.00 | 63.50 | 60.00 | 63.50 | 63.50 | - | 548 |
| Jun 26, 2025 | 63.50 | 63.50 | 63.50 | 63.50 | 63.50 | - | - |
| Jun 25, 2025 | 63.50 | 63.50 | 63.50 | 63.50 | 63.50 | - | - |
| Jun 24, 2025 | 60.00 | 63.50 | 60.00 | 63.50 | 63.50 | - | 400 |
| Jun 23, 2025 | 63.50 | 63.50 | 63.50 | 63.50 | 63.50 | - | - |
| Jun 20, 2025 | 60.14 | 66.47 | 60.14 | 63.50 | 63.50 | - | 542,310 |
| Jun 19, 2025 | 63.50 | 63.50 | 63.50 | 63.50 | 63.50 | - | - |
| Jun 18, 2025 | 60.14 | 63.50 | 60.14 | 63.50 | 63.50 | - | 150 |
| Jun 17, 2025 | 63.00 | 63.50 | 60.14 | 63.50 | 63.50 | - | 25,433 |
| Jun 16, 2025 | 63.76 | 63.76 | 58.00 | 63.50 | 63.50 | -2.31% | 25,886 |
| Jun 13, 2025 | 66.52 | 66.90 | 63.76 | 65.00 | 65.00 | - | 166 |
| Jun 12, 2025 | 65.00 | 65.00 | 65.00 | 65.00 | 65.00 | - | - |
| Jun 11, 2025 | 59.90 | 65.00 | 59.90 | 65.00 | 65.00 | 13.04% | 13,060 |
| Jun 10, 2025 | 58.00 | 59.95 | 57.50 | 57.50 | 57.50 | 1.77% | 22,000 |
| Jun 9, 2025 | 57.50 | 57.50 | 56.50 | 56.50 | 56.50 | 4.63% | 5,000 |
| Jun 6, 2025 | 54.00 | 54.00 | 54.00 | 54.00 | 54.00 | - | - |
| Jun 5, 2025 | 54.00 | 54.00 | 51.00 | 54.00 | 54.00 | 2.86% | 14,443 |