Crimson Tide plc (TIDE.L)
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
At close: 03:06PM BST
Time period:
04 May 2023 - 04 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 May 2024 | 152.50 | 150.00 | 150.00 | 150.00 | 150.00 | 2,500 |
| 02 May 2024 | 152.50 | 152.50 | 152.50 | 152.50 | 152.50 | - |
| 01 May 2024 | 157.50 | 155.00 | 155.00 | 155.00 | 155.00 | 1,500 |
| 30 Apr 2024 | 160.00 | 155.60 | 155.00 | 157.50 | 157.50 | 3,000 |
| 29 Apr 2024 | 160.00 | 155.60 | 155.30 | 160.00 | 160.00 | 1,486 |
| 26 Apr 2024 | 160.00 | 160.00 | 160.00 | 160.00 | 160.00 | - |
| 25 Apr 2024 | 160.00 | 155.60 | 155.10 | 160.00 | 160.00 | 154 |
| 24 Apr 2024 | 160.00 | 164.00 | 156.20 | 160.00 | 160.00 | 11,611 |
| 23 Apr 2024 | 160.00 | 160.00 | 160.00 | 160.00 | 160.00 | - |
| 22 Apr 2024 | 160.00 | 163.00 | 156.00 | 160.00 | 160.00 | 4,599 |
| 19 Apr 2024 | 160.00 | 160.00 | 160.00 | 160.00 | 160.00 | - |
| 18 Apr 2024 | 160.00 | 160.00 | 158.25 | 160.00 | 160.00 | 40,967 |
| 17 Apr 2024 | 160.00 | 158.00 | 155.50 | 160.00 | 160.00 | 17,665 |
| 16 Apr 2024 | 155.00 | 155.00 | 155.00 | 155.00 | 155.00 | - |
| 15 Apr 2024 | 155.00 | 157.00 | 156.00 | 155.00 | 155.00 | 22,500 |
| 12 Apr 2024 | 155.00 | 156.98 | 156.98 | 155.00 | 155.00 | 1,000 |
| 11 Apr 2024 | 155.00 | 157.00 | 150.60 | 155.00 | 155.00 | 17,917 |
| 10 Apr 2024 | 160.00 | 159.50 | 155.00 | 155.00 | 155.00 | 3,126 |
| 09 Apr 2024 | 160.00 | 155.60 | 155.60 | 160.00 | 160.00 | 1,315 |
| 08 Apr 2024 | 160.00 | 161.40 | 157.00 | 160.00 | 160.00 | 1,002 |
| 05 Apr 2024 | 160.00 | 160.00 | 160.00 | 160.00 | 160.00 | - |
| 04 Apr 2024 | 160.00 | 157.00 | 157.00 | 160.00 | 160.00 | 736 |
| 03 Apr 2024 | 160.00 | 160.00 | 157.00 | 160.00 | 160.00 | 1,686 |
| 02 Apr 2024 | 160.00 | 157.50 | 157.00 | 160.00 | 160.00 | 2,781 |
| 28 Mar 2024 | 160.00 | 157.50 | 157.50 | 160.00 | 160.00 | 2,107 |
| 27 Mar 2024 | 160.00 | 160.00 | 160.00 | 160.00 | 160.00 | - |
| 26 Mar 2024 | 160.00 | 162.00 | 162.00 | 160.00 | 160.00 | 3,329 |
| 25 Mar 2024 | 160.00 | 157.00 | 157.00 | 160.00 | 160.00 | 1,395 |
| 22 Mar 2024 | 160.00 | 163.50 | 163.50 | 160.00 | 160.00 | 87 |
| 21 Mar 2024 | 160.00 | 163.90 | 162.00 | 160.00 | 160.00 | 2,801 |
| 20 Mar 2024 | 160.00 | 162.00 | 155.60 | 160.00 | 160.00 | 1,988 |
| 19 Mar 2024 | 152.50 | 163.00 | 150.60 | 160.00 | 160.00 | 3,763 |
| 18 Mar 2024 | 147.50 | 152.50 | 148.90 | 152.50 | 152.50 | 11,571 |
| 15 Mar 2024 | 147.50 | 146.00 | 146.00 | 147.50 | 147.50 | 97 |
| 14 Mar 2024 | 147.50 | 149.00 | 146.00 | 147.50 | 147.50 | 10,899 |
| 13 Mar 2024 | 147.50 | 147.50 | 147.50 | 147.50 | 147.50 | - |
| 12 Mar 2024 | 147.50 | 145.25 | 145.25 | 147.50 | 147.50 | 2,272 |
| 11 Mar 2024 | 147.50 | 149.00 | 149.00 | 147.50 | 147.50 | 59 |
| 08 Mar 2024 | 147.50 | 145.25 | 145.25 | 147.50 | 147.50 | 90 |
| 07 Mar 2024 | 147.50 | 149.70 | 149.70 | 147.50 | 147.50 | 7 |
| 06 Mar 2024 | 152.50 | 145.00 | 145.00 | 147.50 | 147.50 | 5,193 |
| 05 Mar 2024 | 152.50 | 156.00 | 145.75 | 152.50 | 152.50 | 241 |
| 04 Mar 2024 | 152.50 | 152.50 | 152.50 | 152.50 | 152.50 | - |
| 01 Mar 2024 | 152.50 | 152.50 | 152.50 | 152.50 | 152.50 | - |
| 29 Feb 2024 | 152.50 | 152.50 | 152.50 | 152.50 | 152.50 | - |
| 28 Feb 2024 | 152.50 | 147.00 | 147.00 | 152.50 | 152.50 | 434 |
| 27 Feb 2024 | 152.50 | 156.00 | 146.27 | 152.50 | 152.50 | 7,034 |
| 26 Feb 2024 | 155.00 | 150.50 | 147.00 | 152.50 | 152.50 | 10,000 |
| 23 Feb 2024 | 155.00 | 155.00 | 155.00 | 155.00 | 155.00 | - |
| 22 Feb 2024 | 155.00 | 159.40 | 159.40 | 155.00 | 155.00 | 10,000 |
| 21 Feb 2024 | 155.00 | 150.60 | 150.60 | 155.00 | 155.00 | 35 |
| 20 Feb 2024 | 157.50 | 157.50 | 150.45 | 157.50 | 157.50 | 20,539 |
| 19 Feb 2024 | 157.50 | 150.90 | 150.90 | 157.50 | 157.50 | 25 |
| 16 Feb 2024 | 162.50 | 160.00 | 160.00 | 157.50 | 157.50 | 450 |
| 15 Feb 2024 | 162.50 | 162.50 | 162.50 | 162.50 | 162.50 | - |
| 14 Feb 2024 | 168.50 | 164.25 | 160.30 | 162.50 | 162.50 | 12,554 |
| 13 Feb 2024 | 168.50 | 160.00 | 160.00 | 168.50 | 168.50 | 2 |
| 12 Feb 2024 | 171.00 | 165.12 | 162.00 | 168.50 | 168.50 | 1,954 |
| 09 Feb 2024 | 177.50 | 171.65 | 165.00 | 171.00 | 171.00 | 10,005 |
| 08 Feb 2024 | 177.50 | 180.00 | 175.00 | 177.50 | 177.50 | 2,015 |
| 07 Feb 2024 | 177.50 | 177.50 | 177.50 | 177.50 | 177.50 | - |
| 06 Feb 2024 | 177.50 | 175.00 | 175.00 | 177.50 | 177.50 | 2,450 |
| 05 Feb 2024 | 177.50 | 180.00 | 177.00 | 177.50 | 177.50 | 2,248 |
| 02 Feb 2024 | 177.50 | 182.00 | 172.00 | 177.50 | 177.50 | 25,000 |
| 01 Feb 2024 | 177.50 | 177.50 | 177.50 | 177.50 | 177.50 | - |
| 31 Jan 2024 | 177.50 | 182.00 | 182.00 | 177.50 | 177.50 | 1,304 |
| 30 Jan 2024 | 177.50 | 182.00 | 182.00 | 177.50 | 177.50 | 1,500 |
| 29 Jan 2024 | 177.50 | 177.50 | 177.50 | 177.50 | 177.50 | - |
| 26 Jan 2024 | 177.50 | 177.50 | 177.50 | 177.50 | 177.50 | - |
| 25 Jan 2024 | 177.50 | 181.25 | 181.25 | 177.50 | 177.50 | 1,000 |
| 24 Jan 2024 | 180.00 | 185.00 | 184.25 | 177.50 | 177.50 | 248 |
| 23 Jan 2024 | 180.00 | 189.00 | 181.00 | 180.00 | 180.00 | 7,483 |
| 22 Jan 2024 | 172.50 | 172.26 | 172.26 | 172.50 | 172.50 | 300 |
| 19 Jan 2024 | 172.50 | 172.26 | 172.26 | 172.50 | 172.50 | 600 |
| 18 Jan 2024 | 172.50 | 179.10 | 179.10 | 172.50 | 172.50 | 332 |
| 17 Jan 2024 | 172.50 | 172.50 | 172.50 | 172.50 | 172.50 | - |
| 16 Jan 2024 | 172.50 | 172.16 | 172.16 | 172.50 | 172.50 | 3,058 |
| 15 Jan 2024 | 173.00 | 176.00 | 167.00 | 172.50 | 172.50 | 20,012 |
| 12 Jan 2024 | 172.50 | 173.00 | 173.00 | 172.50 | 172.50 | 1,754 |
| 11 Jan 2024 | 172.50 | 172.50 | 172.50 | 172.50 | 172.50 | 10,000 |
| 10 Jan 2024 | 172.50 | 168.55 | 168.35 | 172.50 | 172.50 | 17,609 |
| 09 Jan 2024 | 165.00 | 170.00 | 170.00 | 172.50 | 172.50 | 8,881 |
| 08 Jan 2024 | 165.00 | 170.00 | 161.60 | 167.50 | 167.50 | 11,863 |
| 05 Jan 2024 | 165.00 | 169.00 | 169.00 | 165.00 | 165.00 | 2,000 |
| 04 Jan 2024 | 150.00 | 165.00 | 151.67 | 165.00 | 165.00 | 33,960 |
| 03 Jan 2024 | 150.00 | 160.00 | 160.00 | 150.00 | 150.00 | 10,000 |
| 02 Jan 2024 | 142.50 | 154.00 | 138.55 | 150.00 | 150.00 | 10,557 |
| 29 Dec 2023 | 142.50 | 142.50 | 142.50 | 142.50 | 142.50 | - |
| 28 Dec 2023 | 142.50 | 142.85 | 138.16 | 142.50 | 142.50 | 5,400 |
| 27 Dec 2023 | 142.50 | 138.16 | 138.16 | 142.50 | 142.50 | 12 |
| 22 Dec 2023 | 142.50 | 142.50 | 142.50 | 142.50 | 142.50 | - |
| 21 Dec 2023 | 142.50 | 142.50 | 142.50 | 142.50 | 142.50 | - |
| 20 Dec 2023 | 142.50 | 149.25 | 138.00 | 142.50 | 142.50 | 3,740 |
| 19 Dec 2023 | 142.50 | 145.00 | 140.00 | 142.50 | 142.50 | 13,884 |
| 18 Dec 2023 | 140.00 | 141.00 | 141.00 | 142.50 | 142.50 | 5,000 |
| 15 Dec 2023 | 140.00 | 141.50 | 141.50 | 140.00 | 140.00 | 7 |
| 14 Dec 2023 | 140.00 | 145.00 | 138.00 | 140.00 | 140.00 | 13,307 |
| 13 Dec 2023 | 140.00 | 140.00 | 140.00 | 140.00 | 140.00 | - |
| 12 Dec 2023 | 140.00 | 136.66 | 136.52 | 140.00 | 140.00 | 3,015 |
| 11 Dec 2023 | 140.00 | 142.00 | 136.00 | 140.00 | 140.00 | 3,666 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.