Crimson Tide (TIDE) Share Price

Technology Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Crimson Tide

Date Open High Low Close* Volume
11/04/2025 48.50p 51.86p 48.50p 51.00p 12022
10/04/2025 49.50p 49.50p 46.00p 48.50p 4800
09/04/2025 51.00p 51.00p 48.50p 48.50p 1500
08/04/2025 52.50p 52.50p 50.00p 51.00p 6082
07/04/2025 52.50p 54.70p 52.50p 52.50p 183
04/04/2025 56.00p 56.00p 50.00p 53.50p 29562
03/04/2025 57.50p 57.50p 55.00p 56.00p 12708
02/04/2025 58.50p 58.50p 55.00p 58.50p 1840
01/04/2025 58.50p 58.75p 58.50p 58.50p 16412
31/03/2025 62.50p 62.50p 58.50p 58.50p 13817
28/03/2025 67.50p 67.50p 62.50p 62.50p 16744
27/03/2025 67.50p 67.50p 65.00p 67.50p 693
26/03/2025 67.50p 67.50p 66.67p 67.50p 0
25/03/2025 70.00p 70.00p 65.00p 67.50p 3536
24/03/2025 70.00p 70.00p 65.00p 70.00p 24
21/03/2025 70.00p 70.00p 70.00p 70.00p 0
20/03/2025 70.00p 70.00p 67.90p 70.00p 13079
19/03/2025 67.50p 70.00p 65.20p 70.00p 11627
18/03/2025 67.50p 67.50p 66.25p 67.50p 0
17/03/2025 67.50p 67.50p 65.00p 67.50p 478
14/03/2025 72.50p 72.50p 65.00p 67.50p 26390
13/03/2025 73.50p 73.50p 70.00p 73.50p 1505
12/03/2025 75.00p 75.00p 70.00p 73.50p 20413
11/03/2025 79.00p 79.00p 72.50p 75.00p 17295
10/03/2025 81.50p 81.50p 79.00p 79.00p 3369
07/03/2025 81.50p 81.50p 80.36p 81.50p 15092
06/03/2025 79.00p 82.00p 77.55p 81.50p 12005
05/03/2025 79.00p 82.62p 79.00p 79.00p 24
04/03/2025 81.50p 82.85p 79.00p 79.00p 19663
03/03/2025 81.50p 81.50p 81.11p 81.50p 1088
28/02/2025 82.50p 84.10p 81.00p 81.50p 43317
27/02/2025 82.50p 83.33p 82.50p 82.50p 0
26/02/2025 85.00p 85.00p 81.00p 82.50p 8087
25/02/2025 87.50p 87.50p 85.00p 85.00p 1500
24/02/2025 87.50p 87.80p 85.75p 87.50p 25900
21/02/2025 87.50p 88.40p 85.75p 87.50p 5991
20/02/2025 87.50p 87.55p 87.50p 87.50p 46
19/02/2025 87.50p 87.60p 87.50p 87.50p 6835
18/02/2025 87.50p 87.60p 87.50p 87.50p 1100
17/02/2025 87.50p 90.00p 87.50p 87.50p 4869
14/02/2025 87.50p 89.50p 87.50p 87.50p 1111
13/02/2025 87.50p 90.00p 87.50p 87.50p 14399
12/02/2025 87.50p 87.50p 85.00p 87.50p 583
11/02/2025 102.50p 102.50p 87.00p 87.50p 19690
10/02/2025 105.00p 105.00p 101.50p 105.00p 780
07/02/2025 105.00p 105.00p 102.50p 105.00p 0
06/02/2025 105.00p 106.40p 105.00p 105.00p 332
05/02/2025 105.00p 106.00p 105.00p 105.00p 10091
04/02/2025 105.00p 106.40p 100.70p 105.00p 500
03/02/2025 105.00p 105.00p 102.50p 105.00p 0
31/01/2025 105.00p 106.50p 101.50p 105.00p 9492
30/01/2025 105.00p 105.00p 102.50p 105.00p 0
29/01/2025 105.00p 105.00p 101.00p 105.00p 5555
28/01/2025 105.00p 105.00p 103.00p 105.00p 893
27/01/2025 105.00p 107.00p 105.00p 105.00p 1869
24/01/2025 105.00p 105.00p 103.00p 105.00p 64
23/01/2025 105.00p 105.00p 102.50p 105.00p 0
22/01/2025 105.00p 107.25p 105.00p 105.00p 555
21/01/2025 105.00p 107.50p 103.00p 105.00p 119
20/01/2025 105.00p 105.00p 103.00p 105.00p 200
17/01/2025 105.00p 105.00p 102.75p 105.00p 144
16/01/2025 105.00p 105.00p 102.50p 105.00p 425
15/01/2025 105.00p 105.00p 102.50p 105.00p 0
14/01/2025 105.00p 105.00p 102.50p 105.00p 0
13/01/2025 105.00p 105.00p 102.13p 105.00p 100
10/01/2025 105.00p 105.00p 102.50p 105.00p 0
09/01/2025 105.00p 105.00p 102.75p 105.00p 882
08/01/2025 105.00p 105.00p 102.50p 105.00p 0
07/01/2025 105.00p 107.75p 105.00p 105.00p 2904
06/01/2025 105.00p 105.00p 102.00p 105.00p 5118
03/01/2025 105.00p 105.00p 102.00p 105.00p 2751
02/01/2025 105.00p 105.00p 102.50p 105.00p 0
31/12/2024 105.00p 105.00p 102.00p 105.00p 985
30/12/2024 105.00p 105.00p 102.00p 105.00p 2454
27/12/2024 105.00p 105.00p 102.50p 105.00p 0
24/12/2024 105.00p 105.00p 102.50p 105.00p 0
23/12/2024 105.00p 108.40p 101.00p 105.00p 5977
20/12/2024 105.00p 105.00p 101.00p 105.00p 1215
19/12/2024 105.00p 105.00p 102.50p 105.00p 0
18/12/2024 105.00p 105.00p 101.00p 105.00p 3475
17/12/2024 105.00p 105.62p 101.62p 105.00p 5498
16/12/2024 105.00p 109.50p 105.00p 105.00p 5086
13/12/2024 97.50p 110.00p 97.50p 105.00p 21722
12/12/2024 97.50p 99.70p 97.50p 97.50p 2808
11/12/2024 97.50p 97.50p 95.25p 97.50p 2574
10/12/2024 97.50p 99.70p 95.25p 97.50p 1066
09/12/2024 97.50p 99.79p 97.33p 97.50p 10994
06/12/2024 97.50p 99.70p 95.00p 97.50p 3153
05/12/2024 97.50p 97.50p 97.50p 97.50p 0
04/12/2024 97.50p 97.50p 97.50p 97.50p 0
03/12/2024 97.50p 97.50p 97.33p 97.50p 750
02/12/2024 97.50p 99.87p 95.00p 97.50p 6433
29/11/2024 97.50p 97.50p 97.50p 97.50p 0
28/11/2024 97.50p 97.50p 97.50p 97.50p 0
27/11/2024 97.50p 97.50p 97.33p 97.50p 3500
26/11/2024 97.50p 97.50p 97.50p 97.50p 1950
25/11/2024 97.50p 97.50p 97.50p 97.50p 557
22/11/2024 97.50p 97.50p 97.50p 97.50p 0
21/11/2024 97.50p 97.50p 97.50p 97.50p 0
20/11/2024 97.50p 99.75p 96.50p 97.50p 3869
19/11/2024 97.50p 97.50p 97.50p 97.50p 0
18/11/2024 97.50p 97.50p 95.25p 97.50p 3429
15/11/2024 97.50p 97.50p 97.50p 97.50p 0
14/11/2024 97.50p 100.00p 95.30p 97.50p 16203
13/11/2024 99.00p 102.00p 95.00p 97.50p 20461
12/11/2024 97.00p 99.00p 96.35p 99.00p 12080
11/11/2024 97.00p 99.00p 97.00p 97.00p 21000
08/11/2024 100.00p 102.82p 94.18p 97.00p 18908
07/11/2024 107.50p 107.50p 102.00p 102.50p 14375
06/11/2024 110.00p 110.00p 105.00p 107.50p 3077
05/11/2024 110.00p 110.00p 108.88p 110.00p 1413
04/11/2024 110.00p 110.00p 107.50p 110.00p 0
01/11/2024 110.00p 110.00p 109.00p 110.00p 1000
31/10/2024 110.00p 110.00p 105.25p 110.00p 2000
30/10/2024 110.00p 110.00p 105.00p 110.00p 2801
29/10/2024 110.00p 110.00p 109.80p 110.00p 4530
28/10/2024 110.00p 110.00p 105.20p 110.00p 4139
25/10/2024 110.00p 110.00p 107.50p 110.00p 0
24/10/2024 110.00p 110.00p 107.50p 110.00p 0
23/10/2024 110.00p 111.80p 108.25p 110.00p 1214
22/10/2024 110.00p 110.00p 107.50p 110.00p 0
21/10/2024 110.00p 114.50p 105.32p 110.00p 4632
18/10/2024 110.00p 110.00p 107.50p 110.00p 0
17/10/2024 110.00p 110.00p 107.50p 110.00p 0
16/10/2024 110.00p 112.00p 108.80p 110.00p 7986
15/10/2024 110.00p 113.00p 108.80p 110.00p 1830
14/10/2024 110.00p 110.00p 108.00p 110.00p 990
11/10/2024 110.00p 113.00p 110.00p 110.00p 1000
10/10/2024 110.00p 110.00p 108.52p 110.00p 9
09/10/2024 110.00p 110.00p 107.50p 110.00p 0
08/10/2024 110.00p 113.00p 108.35p 110.00p 3000
07/10/2024 110.00p 110.00p 108.25p 110.00p 3761
04/10/2024 110.00p 114.00p 108.25p 110.00p 18570
03/10/2024 110.00p 113.90p 105.00p 110.00p 652
02/10/2024 130.00p 130.00p 105.00p 110.00p 46609
01/10/2024 130.00p 130.00p 125.00p 130.00p 1374
30/09/2024 131.50p 131.50p 125.25p 130.00p 5627
27/09/2024 132.50p 132.50p 128.00p 131.50p 6129
26/09/2024 130.00p 132.50p 125.00p 132.50p 129287
25/09/2024 135.00p 135.00p 132.55p 135.00p 2000
24/09/2024 135.00p 135.00p 134.50p 135.00p 2000
23/09/2024 135.00p 135.00p 133.33p 135.00p 0
20/09/2024 132.50p 135.00p 132.50p 135.00p 7492
19/09/2024 135.00p 135.00p 130.00p 132.50p 6674
18/09/2024 135.00p 135.00p 133.33p 135.00p 0
17/09/2024 135.00p 135.00p 133.33p 135.00p 0
16/09/2024 135.00p 137.50p 135.00p 135.00p 1250
13/09/2024 135.00p 138.90p 132.55p 135.00p 7496
12/09/2024 142.50p 142.50p 130.20p 132.50p 77024
11/09/2024 142.50p 142.50p 137.51p 142.50p 344
10/09/2024 140.00p 145.00p 140.00p 142.50p 1686
09/09/2024 140.00p 145.00p 140.00p 140.00p 3500
06/09/2024 140.00p 144.00p 135.20p 140.00p 34652
05/09/2024 137.50p 144.00p 135.00p 140.00p 10418
04/09/2024 137.50p 140.00p 130.00p 137.50p 28024
03/09/2024 140.00p 140.00p 135.00p 137.50p 1800
02/09/2024 140.00p 140.00p 138.33p 140.00p 0
30/08/2024 145.00p 145.00p 138.00p 140.00p 15005
29/08/2024 145.00p 145.00p 141.67p 145.00p 0
28/08/2024 145.00p 145.00p 141.67p 145.00p 0
27/08/2024 150.00p 150.00p 140.00p 145.00p 7164
23/08/2024 150.00p 154.00p 150.00p 150.00p 1000
22/08/2024 150.00p 150.00p 149.74p 150.00p 1661
21/08/2024 150.00p 150.00p 141.60p 150.00p 4000
20/08/2024 150.00p 150.00p 145.00p 150.00p 0
19/08/2024 150.00p 150.00p 145.00p 150.00p 0
16/08/2024 150.00p 150.00p 141.00p 150.00p 203
15/08/2024 150.00p 150.00p 149.00p 150.00p 100
14/08/2024 150.00p 150.00p 145.00p 150.00p 0
13/08/2024 150.00p 150.00p 145.00p 150.00p 0
12/08/2024 150.00p 150.00p 141.00p 150.00p 412
09/08/2024 150.00p 150.00p 145.00p 150.00p 0
08/08/2024 150.00p 150.00p 141.60p 150.00p 719
07/08/2024 160.00p 160.00p 149.50p 150.00p 5198
06/08/2024 155.00p 155.00p 152.50p 155.00p 0
05/08/2024 155.00p 155.00p 152.66p 155.00p 3144
02/08/2024 155.00p 155.00p 152.00p 155.00p 0
01/08/2024 155.00p 155.00p 154.00p 155.00p 1
31/07/2024 155.00p 155.00p 153.00p 155.00p 1635
30/07/2024 160.00p 160.00p 152.00p 155.00p 0
29/07/2024 152.50p 152.50p 151.00p 152.50p 0
26/07/2024 152.50p 152.50p 151.00p 152.50p 3944
25/07/2024 157.50p 157.50p 150.50p 152.50p 5000
24/07/2024 157.50p 157.50p 152.50p 157.50p 0
23/07/2024 157.50p 159.00p 152.66p 157.50p 233
22/07/2024 175.00p 175.00p 152.66p 157.50p 7070
19/07/2024 185.00p 185.00p 175.00p 175.00p 49
18/07/2024 175.00p 175.00p 174.00p 175.00p 0
17/07/2024 175.00p 180.00p 175.00p 175.00p 43
16/07/2024 175.00p 175.00p 170.00p 175.00p 2500
15/07/2024 175.00p 176.60p 170.10p 175.00p 761
12/07/2024 180.00p 180.00p 170.00p 175.00p 18150
11/07/2024 270.00p 270.00p 172.00p 180.00p 18372
10/07/2024 270.00p 270.00p 252.40p 270.00p 1946
09/07/2024 270.00p 270.00p 258.60p 270.00p 40
08/07/2024 270.00p 270.00p 256.00p 270.00p 2984
05/07/2024 270.00p 280.00p 270.00p 270.00p 0
04/07/2024 270.00p 270.00p 255.00p 270.00p 50
03/07/2024 270.00p 270.00p 255.00p 270.00p 50
02/07/2024 270.00p 270.00p 260.00p 270.00p 10000

*Close Price adjusted for both dividends and splits