Crimson Tide Plc (CTID)

CTID
🏛️ Vereinigtes Königreich →
59.50
Letzte Aktualisierung: 2025-10-03
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
08:55 56.25 56.25 56.25 56.25 1.3K
16:35 59.50 59.50 59.50 59.50 0.0K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2025-10-03 59.50 56.25 56.25 59.50 0.0M
2025-10-02 59.50 61.00 60.00 59.50 0.0M
2025-10-01 59.50 60.00 59.50 59.50 0.0M
2025-09-30 59.50 60.00 60.00 59.50 0.0M
2025-09-29 59.50 56.25 56.00 59.50 0.0M
2025-09-26 59.50 59.50 59.50 59.50 0.0M
2025-09-25 59.50 61.00 56.00 59.50 0.0M
2025-09-24 62.50 60.00 60.00 59.50 0.0M
2025-09-23 62.50 62.50 62.50 62.50 0.0M
2025-09-22 62.50 60.30 60.30 62.50 0.0M
2025-09-21 62.50 62.50 62.50 62.50 0.0M
2025-09-19 62.50 62.50 62.50 62.50 0.0M
2025-09-18 62.50 62.50 62.50 62.50 0.0M
2025-09-17 62.50 60.25 60.25 62.50 0.0M
2025-09-16 62.50 60.95 60.30 62.50 0.0M
2025-09-15 62.50 60.30 60.25 62.50 0.0M
2025-09-12 62.50 62.50 62.50 62.50 0.0M
2025-09-11 62.50 62.50 62.50 62.50 0.0M
2025-09-10 62.50 62.50 62.50 62.50 0.0M
2025-09-09 62.50 62.50 62.50 62.50 0.0M
2025-09-08 62.50 60.25 60.25 62.50 0.0M
2025-09-05 62.50 62.50 62.50 62.50 0.0M
2025-09-04 62.50 61.20 61.20 62.50 0.0M
2025-09-03 62.50 60.25 60.25 62.50 0.0M
2025-09-02 62.50 60.25 60.25 62.50 0.0M
2025-09-01 62.50 62.50 62.50 62.50 0.0M
2025-08-29 62.50 60.10 60.00 62.50 0.0M
2025-08-28 65.00 60.10 60.00 62.50 0.0M
2025-08-27 65.00 60.60 60.60 65.00 0.0M
2025-08-26 65.00 65.00 65.00 65.00 0.0M
2025-08-22 65.00 60.10 60.10 65.00 0.0M
2025-08-21 65.00 65.00 65.00 65.00 0.0M
2025-08-20 65.00 65.00 65.00 65.00 0.0M
2025-08-19 65.00 65.00 65.00 65.00 0.0M
2025-08-18 65.00 65.00 65.00 65.00 0.0M
2025-08-15 65.00 60.60 60.30 65.00 0.0M
2025-08-14 65.00 60.60 60.60 65.00 0.0M
2025-08-13 65.00 65.00 65.00 65.00 0.0M
2025-08-12 65.00 60.60 60.60 65.00 0.0M
2025-08-11 65.00 64.49 60.60 65.00 0.0M
2025-08-08 65.00 61.60 61.60 65.00 0.0M
2025-08-07 65.00 65.00 65.00 65.00 0.0M
2025-08-06 65.00 65.00 65.00 65.00 0.0M
2025-08-05 65.00 61.60 61.60 65.00 0.0M
2025-08-04 65.00 68.80 65.80 65.00 0.0M
2025-08-01 65.00 61.60 61.60 65.00 0.0M
2025-07-31 65.00 68.80 65.00 65.00 0.1M
2025-07-30 65.00 66.00 63.50 65.00 0.0M
2025-07-29 65.00 61.60 61.60 65.00 0.0M
2025-07-28 65.00 68.80 61.60 65.00 0.0M
2025-07-25 65.00 65.00 65.00 65.00 0.0M
2025-07-24 65.00 65.00 65.00 65.00 0.0M
2025-07-23 65.00 61.50 61.50 65.00 0.0M
2025-07-22 65.00 65.00 65.00 65.00 0.0M
2025-07-21 65.00 65.00 65.00 65.00 0.0M
2025-07-20 65.00 65.00 65.00 65.00 0.0M
2025-07-18 65.00 65.00 65.00 65.00 0.0M
2025-07-17 65.00 65.00 65.00 65.00 0.0M
2025-07-16 65.00 65.00 65.00 65.00 0.0M
2025-07-15 65.00 63.50 63.50 65.00 0.0M
2025-07-14 65.00 65.00 65.00 65.00 0.0M
2025-07-13 65.00 65.00 65.00 65.00 0.0M
2025-07-11 65.00 65.00 65.00 65.00 0.0M
2025-07-10 65.00 65.00 65.00 65.00 0.1M
2025-07-09 65.00 66.00 66.00 65.00 0.0M
2025-07-08 65.00 65.00 63.10 65.00 0.7M
2025-07-07 65.00 69.40 63.10 65.00 0.0M
2025-07-05 65.00 63.50 63.50 63.50 0.0M
2025-07-04 63.50 63.50 63.50 63.50 0.0M
2025-07-03 62.50 62.19 60.77 63.50 0.0M
2025-07-02 62.50 60.21 60.21 62.50 0.0M
2025-07-01 63.50 66.00 58.27 62.50 0.0M
2025-06-30 63.50 65.00 65.00 63.50 0.0M
2025-06-27 63.50 60.00 60.00 63.50 0.0M
2025-06-26 63.50 63.50 63.50 63.50 0.0M
2025-06-25 63.50 63.50 63.50 63.50 0.0M
2025-06-24 63.50 60.00 60.00 63.50 0.0M
2025-06-23 63.50 63.50 63.50 63.50 0.0M
2025-06-20 63.50 66.48 60.14 63.50 0.0M
2025-06-19 63.50 63.50 63.50 63.50 0.0M
2025-06-18 63.50 60.14 60.14 63.50 0.0M
2025-06-17 63.50 63.00 60.14 63.50 0.0M
2025-06-16 65.00 63.76 58.00 63.50 0.0M
2025-06-13 65.00 66.90 63.76 65.00 0.0M
2025-06-12 65.00 65.00 65.00 65.00 0.0M
2025-06-11 57.50 65.00 59.90 65.00 0.0M
2025-06-10 56.50 59.95 58.00 57.50 0.0M
2025-06-09 54.00 57.50 57.50 56.50 0.0M
2025-06-06 54.00 54.00 54.00 54.00 0.0M
2025-06-05 52.50 54.00 51.00 54.00 0.0M
2025-06-04 52.50 52.50 52.50 52.50 0.0M
2025-06-03 52.50 52.50 52.50 52.50 0.0M
2025-06-02 52.50 52.50 52.50 52.50 0.0M
2025-05-30 52.50 53.00 50.00 52.50 0.0M
2025-05-29 51.50 54.16 54.00 52.50 0.0M
2025-05-28 48.50 48.50 48.50 48.50 0.0M
2025-05-27 48.50 48.50 48.50 48.50 0.0M
2025-05-23 48.50 48.50 48.50 48.50 0.0M
2025-05-22 48.50 48.50 48.50 48.50 0.0M
2025-05-21 48.50 48.50 48.50 48.50 0.0M
2025-05-20 48.50 48.50 48.50 48.50 0.0M
2025-05-19 48.50 49.00 49.00 48.50 0.0M
2025-05-16 48.50 45.00 45.00 48.50 0.0M
2025-05-15 48.50 48.50 48.50 48.50 0.0M
2025-05-14 48.50 48.50 48.50 48.50 0.0M
2025-05-13 48.50 48.50 48.50 48.50 0.0M
2025-05-12 48.50 45.00 45.00 48.50 0.0M
2025-05-09 48.50 48.50 48.50 48.50 0.0M
2025-05-08 48.50 48.50 48.50 48.50 0.0M
2025-05-07 48.50 48.50 48.50 48.50 0.0M
2025-05-06 48.50 45.35 45.35 48.50 0.0M
2025-05-02 51.00 51.00 51.00 51.00 0.0M
2025-05-01 51.00 51.00 51.00 51.00 0.0M
2025-04-30 51.00 50.10 50.10 51.00 0.0M
2025-04-29 51.00 51.00 51.00 51.00 0.0M
2025-04-28 51.00 51.00 51.00 51.00 0.0M
2025-04-25 51.00 51.74 51.74 51.00 0.0M
2025-04-24 51.00 51.74 51.74 51.00 0.0M
2025-04-23 51.00 50.00 50.00 51.00 0.0M
2025-04-22 51.00 50.00 50.00 51.00 0.0M
2025-04-17 51.00 51.75 50.00 51.00 0.0M
2025-04-16 51.00 51.00 51.00 51.00 0.0M
2025-04-15 51.00 50.12 50.12 51.00 0.0M
2025-04-14 51.00 51.00 51.00 51.00 0.0M
2025-04-11 48.50 51.86 49.00 51.00 0.0M
2025-04-10 49.50 47.00 46.00 48.50 0.0M
2025-04-09 51.00 50.00 50.00 48.50 0.0M
2025-04-08 52.50 50.30 50.00 51.00 0.0M
2025-04-07 52.50 54.70 54.70 52.50 0.0M
2025-04-04 56.00 54.80 50.00 53.50 0.0M
2025-04-03 57.50 57.49 55.00 56.00 0.0M
2025-04-02 58.50 55.00 55.00 58.50 0.0M
2025-04-01 58.50 58.75 58.65 58.50 0.0M
2025-03-31 62.50 60.68 60.00 58.50 0.0M
2025-03-28 67.50 67.00 64.70 62.50 0.0M
2025-03-27 67.50 65.00 65.00 67.50 0.0M
2025-03-26 67.50 67.50 67.50 67.50 0.0M
2025-03-25 70.00 67.50 65.00 67.50 0.0M
2025-03-24 70.00 65.00 65.00 70.00 0.0M
2025-03-21 70.00 70.00 70.00 70.00 0.0M
2025-03-20 70.00 68.00 67.90 70.00 0.0M
2025-03-19 67.50 69.25 65.20 70.00 0.0M
2025-03-18 67.50 67.50 67.50 67.50 0.0M
2025-03-17 67.50 65.00 65.00 67.50 0.0M
2025-03-14 72.50 69.40 65.00 67.50 0.0M
2025-03-13 73.50 70.00 70.00 73.50 0.0M
2025-03-12 75.00 71.53 70.00 73.50 0.0M
2025-03-11 79.00 76.00 72.50 75.00 0.0M
2025-03-10 81.50 80.00 80.00 79.00 0.0M
2025-03-07 81.50 80.55 80.36 81.50 0.0M
2025-03-06 79.00 82.00 77.55 81.50 0.0M
2025-03-05 79.00 82.62 82.62 79.00 0.0M
2025-03-04 81.50 82.85 80.00 79.00 0.0M
2025-03-03 81.50 81.25 81.11 81.50 0.0M
2025-02-28 82.50 84.10 81.00 81.50 0.0M
2025-02-27 82.50 82.50 82.50 82.50 0.0M
2025-02-26 85.00 84.45 81.00 82.50 0.0M
2025-02-25 87.50 85.00 85.00 85.00 0.0M
2025-02-24 87.50 87.80 85.75 87.50 0.0M
2025-02-21 87.50 88.40 85.00 87.50 0.1M
2025-02-20 87.50 87.55 87.55 87.50 0.0M
2025-02-19 87.50 87.60 87.55 87.50 0.0M
2025-02-18 87.50 87.60 87.60 87.50 0.0M
2025-02-17 87.50 90.00 87.55 87.50 0.0M
2025-02-14 87.50 89.50 89.50 87.50 0.0M
2025-02-13 87.50 90.00 89.00 87.50 0.0M
2025-02-12 87.50 88.00 85.00 87.50 0.0M
2025-02-11 102.50 95.00 87.00 87.50 0.0M
2025-02-10 105.00 101.50 101.50 105.00 0.0M
2025-02-07 105.00 105.00 105.00 105.00 0.0M
2025-02-06 105.00 106.40 106.40 105.00 0.0M
2025-02-05 105.00 106.00 105.00 105.00 0.0M
2025-02-04 105.00 106.40 100.70 105.00 0.0M
2025-02-03 105.00 105.00 105.00 105.00 0.0M
2025-01-31 105.00 106.50 101.50 105.00 0.0M
2025-01-30 105.00 105.00 105.00 105.00 0.0M
2025-01-29 105.00 101.00 101.00 105.00 0.0M
2025-01-28 105.00 103.10 103.00 105.00 0.0M
2025-01-27 105.00 107.00 107.00 105.00 0.0M
2025-01-24 105.00 103.00 103.00 105.00 0.0M
2025-01-23 105.00 105.00 105.00 105.00 0.0M
2025-01-22 105.00 107.25 107.25 105.00 0.0M
2025-01-21 105.00 107.50 103.00 105.00 0.0M
2025-01-20 105.00 103.00 103.00 105.00 0.0M
2025-01-17 105.00 102.75 102.75 105.00 0.0M
2025-01-16 105.00 102.75 102.75 105.00 0.0M
2025-01-15 105.00 105.00 105.00 105.00 0.0M
2025-01-14 105.00 105.00 105.00 105.00 0.0M
2025-01-13 105.00 102.13 102.13 105.00 0.0M
2025-01-10 105.00 105.00 105.00 105.00 0.0M
2025-01-09 105.00 102.75 102.75 105.00 0.0M
2025-01-08 105.00 105.00 105.00 105.00 0.0M
2025-01-07 105.00 107.75 107.75 105.00 0.0M
2025-01-06 105.00 102.00 102.00 105.00 0.0M
2025-01-03 105.00 102.00 102.00 105.00 0.0M
2025-01-02 105.00 105.00 105.00 105.00 0.0M