1. Share Prices

  2. Crimson Tide PLC (TIDE)

65.00p+0.00 (+0.00%)05 Aug 2025, 12:54
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Crimson Tide PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Aug 5, 202565.00p61.60p61.60p65.00p283
Aug 4, 202565.00p68.80p65.80p65.00p174
Aug 1, 202565.00p61.60p61.60p65.00p25
Jul 31, 202565.00p68.80p65.00p65.00p50,007
Jul 30, 202565.00p66.00p63.50p65.00p18,140
Jul 29, 202565.00p61.60p61.60p65.00p3,129
Jul 28, 202565.00p68.80p61.60p65.00p2,770
Jul 23, 202565.00p61.50p61.50p65.00p16,500
Jul 15, 202565.00p63.50p63.50p65.00p258
Jul 10, 202565.00p65.00p65.00p65.00p75,000
Jul 9, 202565.00p66.00p66.00p65.00p5,000
Jul 8, 202565.00p65.00p63.10p65.00p191,500
Jul 7, 202565.00p69.40p63.10p65.00p10
Jul 3, 202562.50p62.19p60.77p63.50p2,101
Jul 2, 202562.50p60.21p60.21p62.50p4,069
Jul 1, 202563.50p66.00p58.27p62.50p26,551
Jun 30, 202563.50p65.00p65.00p63.50p11,500
Jun 27, 202563.50p60.00p60.00p63.50p548
Jun 24, 202563.50p60.00p60.00p63.50p400
Jun 20, 202563.50p66.47p60.14p63.50p32,829
Jun 18, 202563.50p60.14p60.14p63.50p75
Jun 17, 202563.50p63.00p60.14p63.50p13,039
Jun 16, 202565.00p63.76p58.00p63.50p25,886
Jun 13, 202565.00p66.90p63.76p65.00p166
Jun 11, 202557.50p65.00p59.90p65.00p13,060
Jun 10, 202556.50p59.95p58.00p57.50p19,000
Jun 9, 202554.00p57.50p57.50p56.50p5,000
Jun 5, 202552.50p54.00p51.00p54.00p14,443
May 30, 202552.50p53.00p50.00p52.50p3,427
May 29, 202551.50p54.16p54.00p52.50p2,402
May 19, 202548.50p49.00p49.00p48.50p5,084
May 16, 202548.50p45.00p45.00p48.50p269
May 12, 202548.50p45.00p45.00p48.50p5,000
May 6, 202548.50p45.35p45.35p48.50p11,700
Apr 30, 202551.00p50.10p50.10p51.00p526
Apr 25, 202551.00p51.74p51.74p51.00p1,500
Apr 24, 202551.00p51.74p51.74p51.00p6,000
Apr 23, 202551.00p50.00p50.00p51.00p1,050
Apr 22, 202551.00p50.00p50.00p51.00p150
Apr 17, 202551.00p51.75p50.00p51.00p605
Apr 15, 202551.00p50.12p50.12p51.00p8,962
Apr 11, 202548.50p51.86p49.00p51.00p12,022
Apr 10, 202549.50p47.00p46.00p48.50p4,800
Apr 9, 202551.00p50.00p50.00p48.50p1,500
Apr 8, 202552.50p50.30p50.00p51.00p6,082
Apr 7, 202552.50p54.70p54.70p52.50p183
Apr 4, 202556.00p54.80p50.00p53.50p29,562
Apr 3, 202557.50p57.49p55.00p56.00p12,708
Apr 2, 202558.50p55.00p55.00p58.50p1,840
Apr 1, 202558.50p58.75p58.65p58.50p16,412
1234
Showing 1 to 50 of 174

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
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
07 Aug 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Hiscox LTD1,379.009.44
Fresnillo PLC1,655.008.88
Vistry Group PLC616.004.44
Diageo PLC1,983.504.18
Dowlais Group PLC70.653.82
Harbour Energy PLC204.203.39

Fallers

CompanyPrice% Chg
Metro Bank Holdings PLC112.40-10.22
4Imprint Group PLC3,265.00-9.68
Coca-Cola Europacific Partners PLC6,710.00-9.20
Tp Icap Group PLC282.00-8.14
Coca-Cola Hbc AG3,652.00-6.88
Glencore PLC284.75-5.41
Risers/fallers data from previous trading day. Today's data available from 8:15am.