Shares Magazine
60.00p-5.00 (-7.69%)06 Nov 2025, 13:46
Crimson Tide PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Nov 5, 2025 | 65.00p | 61.85p | 61.85p | 65.00p | 12,500 |
| Nov 4, 2025 | 65.00p | 61.60p | 61.60p | 65.00p | 60 |
| Nov 3, 2025 | 65.00p | 67.00p | 61.60p | 65.00p | 48,800 |
| Oct 31, 2025 | 55.00p | 67.90p | 59.00p | 65.00p | 84,646 |
| Oct 30, 2025 | 55.00p | 50.00p | 50.00p | 55.00p | 819,399 |
| Oct 29, 2025 | 55.00p | 57.40p | 56.00p | 55.00p | 17,500 |
| Oct 28, 2025 | 55.00p | 56.00p | 54.50p | 55.00p | 53,500 |
| Oct 27, 2025 | 55.00p | 56.50p | 50.00p | 55.00p | 241,698 |
| Oct 24, 2025 | 55.00p | 52.50p | 51.50p | 55.00p | 28,000 |
| Oct 23, 2025 | 55.00p | 51.75p | 51.75p | 55.00p | 2,313 |
| Oct 22, 2025 | 55.00p | 51.65p | 51.65p | 55.00p | 2,900 |
| Oct 21, 2025 | 55.00p | 51.65p | 51.65p | 55.00p | 389 |
| Oct 20, 2025 | 55.00p | 59.00p | 53.51p | 55.00p | 7,030 |
| Oct 17, 2025 | 55.00p | 55.00p | 55.00p | 55.00p | 11,041 |
| Oct 16, 2025 | 55.00p | 53.00p | 53.00p | 55.00p | 790 |
| Oct 14, 2025 | 55.00p | 59.20p | 56.50p | 55.00p | 302 |
| Oct 13, 2025 | 58.00p | 59.68p | 55.00p | 55.00p | 21,038 |
| Oct 10, 2025 | 58.00p | 58.00p | 58.00p | 58.00p | 172 |
| Oct 9, 2025 | 58.00p | 56.32p | 56.32p | 58.00p | 2,022 |
| Oct 7, 2025 | 58.00p | 58.40p | 56.21p | 58.00p | 26,166 |
| Oct 6, 2025 | 61.50p | 60.96p | 56.04p | 58.00p | 37,906 |
| Oct 3, 2025 | 59.50p | 56.25p | 56.25p | 59.50p | 1,325 |
| Oct 2, 2025 | 59.50p | 61.00p | 60.00p | 59.50p | 1,375 |
| Sep 30, 2025 | 59.50p | 60.00p | 60.00p | 59.50p | 1,200 |
| Sep 29, 2025 | 59.50p | 56.25p | 56.00p | 59.50p | 1,595 |
| Sep 25, 2025 | 59.50p | 61.00p | 56.00p | 59.50p | 12,018 |
| Sep 24, 2025 | 62.50p | 60.00p | 60.00p | 59.50p | 6,906 |
| Sep 22, 2025 | 62.50p | 60.30p | 60.30p | 62.50p | 25,163 |
| Sep 17, 2025 | 62.50p | 60.25p | 60.25p | 62.50p | 3 |
| Sep 16, 2025 | 62.50p | 60.95p | 60.30p | 62.50p | 2,242 |
| Sep 15, 2025 | 62.50p | 60.30p | 60.25p | 62.50p | 2,240 |
| 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 |
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 |
|---|---|---|
| Helios Towers PLC | 178.80 | 15.35 |
| Sainsbury (J) PLC | 359.20 | 6.52 |
| Rs Group PLC | 588.00 | 6.43 |
| Imi PLC | 2,538.00 | 5.66 |
| Ceres Power Holdings PLC | 390.30 | 4.98 |
| Antofagasta PLC | 2,764.00 | 4.18 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Smith & Nephew PLC | 1,236.00 | -11.30 |
| Hikma Pharmaceuticals PLC | 1,598.00 | -9.77 |
| Ashmore Group PLC | 171.44 | -8.52 |
| Tbc Bank Group PLC | 3,960.00 | -7.80 |
| Metlen Energy & Metals PLC | 42.70 | -7.48 |
| Diageo PLC | 1,695.50 | -5.67 |