Crimson Tide (TIDE) Share Price

Technology Sector

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

Date Open High Low Close* Volume
05/10/2017 282.50p 295.00p 282.50p 295.00p 9936
04/10/2017 277.50p 285.00p 272.50p 282.50p 7016
03/10/2017 277.50p 282.50p 277.50p 277.50p 6400
02/10/2017 277.50p 292.50p 277.50p 277.50p 1932
29/09/2017 277.50p 277.50p 277.50p 277.50p 2063
28/09/2017 282.50p 282.50p 277.50p 277.50p 3648
27/09/2017 290.00p 290.00p 282.50p 282.50p 3381
26/09/2017 285.00p 290.00p 285.00p 290.00p 3514
25/09/2017 285.00p 287.50p 282.50p 285.00p 3225
22/09/2017 307.50p 307.50p 282.50p 285.00p 17500
21/09/2017 307.50p 307.50p 307.50p 307.50p 2414
20/09/2017 307.50p 307.50p 307.50p 307.50p 375
19/09/2017 307.50p 307.50p 307.50p 307.50p 37
18/09/2017 307.50p 307.50p 307.50p 307.50p 1086
15/09/2017 300.00p 307.50p 300.00p 307.50p 2003
14/09/2017 312.50p 312.50p 300.00p 300.00p 4223
13/09/2017 332.50p 332.50p 295.00p 312.50p 15789
12/09/2017 327.50p 332.50p 327.50p 332.50p 2737
11/09/2017 337.50p 337.50p 327.50p 327.50p 8177
08/09/2017 330.00p 337.50p 322.50p 337.50p 8843
07/09/2017 330.00p 322.50p 310.00p 322.50p 5039
06/09/2017 307.50p 310.00p 307.50p 310.00p 2984
05/09/2017 307.50p 325.00p 307.50p 307.50p 0
04/09/2017 307.50p 310.00p 307.50p 307.50p 450
01/09/2017 307.50p 307.50p 307.50p 307.50p 60
31/08/2017 307.50p 307.50p 307.50p 307.50p 0
30/08/2017 307.50p 307.50p 307.50p 307.50p 250
29/08/2017 307.50p 307.50p 307.50p 307.50p 264
25/08/2017 302.50p 307.50p 302.50p 307.50p 10167
24/08/2017 302.50p 302.50p 302.50p 302.50p 0
23/08/2017 302.50p 302.50p 302.50p 302.50p 1312
22/08/2017 302.50p 302.50p 302.50p 302.50p 113
21/08/2017 302.50p 302.50p 302.50p 302.50p 212
18/08/2017 302.50p 302.50p 302.50p 302.50p 823
17/08/2017 300.00p 302.50p 300.00p 302.50p 1010
16/08/2017 300.00p 300.00p 300.00p 300.00p 689
15/08/2017 300.00p 300.00p 300.00p 300.00p 135
14/08/2017 300.00p 300.00p 300.00p 300.00p 0
11/08/2017 300.00p 300.00p 300.00p 300.00p 876
10/08/2017 302.50p 302.50p 292.50p 300.00p 2016
09/08/2017 297.50p 302.50p 292.50p 302.50p 11637
08/08/2017 307.50p 307.50p 302.50p 302.50p 100
07/08/2017 307.50p 307.50p 307.50p 307.50p 1200
04/08/2017 325.00p 325.00p 310.00p 310.00p 2406
03/08/2017 322.50p 327.50p 322.50p 325.00p 861
02/08/2017 322.50p 322.50p 322.50p 322.50p 2150
01/08/2017 322.50p 322.50p 322.50p 322.50p 58
31/07/2017 322.50p 322.50p 322.50p 322.50p 0
28/07/2017 322.50p 322.50p 322.50p 322.50p 860
27/07/2017 320.00p 322.50p 310.00p 322.50p 4537
26/07/2017 327.50p 327.50p 320.00p 320.00p 3811
25/07/2017 332.50p 332.50p 327.50p 327.50p 634
24/07/2017 342.50p 342.50p 332.50p 332.50p 1427
21/07/2017 342.50p 342.50p 342.50p 342.50p 862
20/07/2017 342.50p 342.50p 342.50p 342.50p 0
19/07/2017 327.50p 342.50p 327.50p 342.50p 844
18/07/2017 342.50p 342.50p 327.50p 327.50p 370
17/07/2017 342.50p 342.50p 342.50p 342.50p 1529
14/07/2017 342.50p 342.50p 342.50p 342.50p 5100
13/07/2017 347.50p 347.50p 335.00p 342.50p 9178
12/07/2017 347.50p 347.50p 347.50p 347.50p 1251
11/07/2017 332.50p 350.00p 332.50p 347.50p 5002
10/07/2017 332.50p 332.50p 332.50p 332.50p 1268
07/07/2017 332.50p 332.50p 332.50p 332.50p 0
06/07/2017 332.50p 332.50p 332.50p 332.50p 369
05/07/2017 330.00p 332.50p 330.00p 332.50p 397
04/07/2017 330.00p 330.00p 330.00p 330.00p 178
03/07/2017 327.50p 330.00p 327.50p 330.00p 6351
30/06/2017 327.50p 327.50p 327.50p 327.50p 9117
29/06/2017 327.50p 327.50p 327.50p 327.50p 1116
28/06/2017 335.00p 335.00p 327.50p 327.50p 8602
27/06/2017 340.00p 340.00p 335.00p 335.00p 3410
26/06/2017 340.00p 340.00p 340.00p 340.00p 1470
23/06/2017 345.00p 345.00p 340.00p 340.00p 1364
22/06/2017 352.50p 352.50p 340.00p 345.00p 0
21/06/2017 352.50p 352.50p 352.50p 352.50p 0
20/06/2017 352.50p 357.50p 352.50p 352.50p 0
19/06/2017 347.50p 352.50p 347.50p 352.50p 0
16/06/2017 350.00p 362.00p 331.00p 347.50p 638
15/06/2017 350.00p 352.50p 350.00p 350.00p 0
14/06/2017 355.00p 365.00p 338.00p 350.00p 3152
13/06/2017 355.00p 365.00p 341.00p 355.00p 526
12/06/2017 355.00p 365.00p 341.00p 355.00p 1049
09/06/2017 357.50p 365.00p 341.00p 355.00p 4387
08/06/2017 357.50p 357.50p 357.50p 357.50p 0
07/06/2017 355.00p 360.00p 355.00p 357.50p 10849
06/06/2017 362.50p 362.50p 355.00p 355.00p 2074
05/06/2017 367.50p 370.00p 356.10p 362.50p 2950
02/06/2017 367.50p 372.00p 360.00p 367.50p 5418
01/06/2017 367.50p 372.00p 360.00p 367.50p 2062
31/05/2017 360.00p 374.00p 350.00p 367.50p 10172
30/05/2017 347.50p 375.00p 341.00p 360.00p 25892
26/05/2017 337.50p 350.00p 328.00p 342.50p 3764
25/05/2017 330.00p 348.80p 330.00p 337.50p 7923
24/05/2017 330.00p 350.00p 311.00p 330.00p 6482
23/05/2017 330.00p 344.00p 311.00p 330.00p 583
22/05/2017 337.50p 344.00p 302.00p 330.00p 8093
19/05/2017 320.00p 348.80p 312.50p 337.50p 15731
18/05/2017 315.00p 335.00p 315.00p 320.00p 214
17/05/2017 315.00p 327.00p 315.00p 315.00p 72
16/05/2017 315.00p 327.00p 315.00p 315.00p 149
15/05/2017 312.50p 327.00p 312.50p 315.00p 839
12/05/2017 325.00p 330.00p 301.00p 312.50p 3350
11/05/2017 330.00p 330.00p 310.00p 325.00p 5150
10/05/2017 330.00p 340.00p 311.00p 330.00p 7138
09/05/2017 330.00p 337.50p 311.00p 330.00p 4681
08/05/2017 332.50p 337.50p 311.00p 330.00p 3498
05/05/2017 332.50p 340.00p 315.50p 332.50p 1366
04/05/2017 332.50p 340.00p 315.50p 332.50p 376
03/05/2017 332.50p 340.00p 315.50p 332.50p 340
02/05/2017 332.50p 340.00p 315.50p 332.50p 1412
28/04/2017 337.50p 337.50p 320.00p 332.50p 2036
27/04/2017 337.50p 340.00p 325.00p 337.50p 251
26/04/2017 337.50p 337.50p 325.00p 337.50p 13
25/04/2017 337.50p 340.00p 325.00p 337.50p 13660
24/04/2017 337.50p 340.00p 325.00p 337.50p 991
21/04/2017 327.50p 340.00p 327.50p 337.50p 4474
20/04/2017 322.50p 335.00p 322.50p 327.50p 4602
19/04/2017 322.50p 326.50p 310.00p 322.50p 2586
18/04/2017 322.50p 322.50p 322.50p 322.50p 0
13/04/2017 322.50p 326.50p 322.50p 322.50p 1500
12/04/2017 322.50p 328.00p 310.00p 322.50p 876
11/04/2017 322.50p 329.00p 322.50p 322.50p 928
10/04/2017 322.50p 329.00p 322.50p 322.50p 12
07/04/2017 325.00p 330.00p 315.00p 322.50p 6034
06/04/2017 320.00p 320.00p 317.50p 320.00p 10000
05/04/2017 320.00p 325.00p 315.00p 320.00p 7890
04/04/2017 320.00p 320.00p 320.00p 320.00p 5
03/04/2017 317.50p 334.00p 317.50p 320.00p 7952
31/03/2017 325.00p 330.00p 312.00p 317.50p 8098
30/03/2017 330.00p 340.00p 315.00p 325.00p 16982
29/03/2017 325.00p 329.00p 320.00p 325.00p 931
28/03/2017 325.00p 329.00p 325.00p 325.00p 10
27/03/2017 325.00p 330.00p 315.00p 325.00p 382
24/03/2017 322.50p 330.00p 322.50p 325.00p 1200
23/03/2017 337.50p 345.00p 310.00p 322.50p 6634
22/03/2017 337.50p 344.00p 332.50p 337.50p 1457
21/03/2017 342.50p 348.00p 335.00p 337.50p 3801
20/03/2017 340.00p 348.50p 330.00p 342.50p 20609
17/03/2017 340.00p 345.00p 340.00p 340.00p 100
16/03/2017 342.50p 349.00p 330.00p 340.00p 1924
15/03/2017 335.00p 345.00p 330.00p 342.50p 5013
14/03/2017 320.00p 337.00p 320.00p 335.00p 3300
13/03/2017 310.00p 330.00p 310.00p 320.00p 6998
10/03/2017 310.00p 310.00p 310.00p 310.00p 0
09/03/2017 307.50p 315.00p 307.50p 310.00p 1350
08/03/2017 302.50p 310.00p 302.50p 307.50p 400
07/03/2017 305.00p 305.00p 285.00p 302.50p 15392
06/03/2017 305.00p 305.00p 285.00p 305.00p 2770
03/03/2017 297.50p 305.00p 297.50p 305.00p 87
02/03/2017 302.50p 302.50p 287.50p 297.50p 1500
01/03/2017 302.50p 304.75p 295.00p 302.50p 500
28/02/2017 302.50p 305.00p 295.00p 302.50p 1088
27/02/2017 302.50p 305.00p 295.00p 302.50p 2480
24/02/2017 302.50p 307.00p 297.50p 302.50p 6840
23/02/2017 300.00p 307.70p 300.00p 302.50p 751
22/02/2017 300.00p 307.70p 300.00p 300.00p 548
21/02/2017 305.00p 305.00p 290.00p 300.00p 6530
20/02/2017 312.50p 312.50p 302.50p 305.00p 49
17/02/2017 312.50p 312.50p 302.50p 312.50p 25
16/02/2017 317.50p 320.00p 302.50p 312.50p 1003
15/02/2017 317.50p 317.50p 310.00p 317.50p 34
14/02/2017 322.50p 322.50p 316.00p 317.50p 1023
13/02/2017 322.50p 322.50p 315.00p 322.50p 457
10/02/2017 325.00p 325.00p 315.00p 322.50p 450
09/02/2017 325.00p 327.00p 315.00p 325.00p 754
08/02/2017 325.00p 329.00p 325.00p 325.00p 3
07/02/2017 317.50p 329.50p 317.50p 325.00p 837
06/02/2017 317.50p 335.00p 317.50p 317.50p 0
03/02/2017 317.50p 324.00p 310.00p 317.50p 1055
02/02/2017 350.00p 350.00p 310.00p 317.50p 6028
01/02/2017 312.50p 315.00p 312.50p 312.50p 30
31/01/2017 312.50p 312.50p 312.50p 312.50p 0
30/01/2017 317.50p 317.50p 312.50p 312.50p 0
27/01/2017 317.50p 324.00p 313.50p 317.50p 875
26/01/2017 315.00p 324.00p 315.00p 317.50p 720
25/01/2017 322.50p 325.00p 313.00p 315.00p 1992
24/01/2017 342.50p 342.50p 322.50p 322.50p 3300
23/01/2017 337.50p 350.00p 335.00p 342.50p 9986
20/01/2017 337.50p 344.00p 337.50p 337.50p 641
19/01/2017 332.50p 339.25p 331.00p 337.50p 6966
18/01/2017 332.50p 332.50p 315.00p 332.50p 328
17/01/2017 332.50p 332.50p 315.00p 332.50p 0
16/01/2017 332.50p 332.50p 315.00p 332.50p 93
13/01/2017 332.50p 332.50p 332.50p 332.50p 0
12/01/2017 337.50p 344.00p 320.00p 332.50p 4543
11/01/2017 332.50p 346.88p 325.00p 337.50p 3017
10/01/2017 315.00p 332.86p 310.00p 332.50p 16577
09/01/2017 315.00p 320.00p 300.00p 315.00p 2674
06/01/2017 315.00p 320.00p 300.00p 315.00p 593
05/01/2017 315.00p 322.50p 300.00p 315.00p 206
04/01/2017 315.00p 315.00p 300.00p 315.00p 69
03/01/2017 315.00p 324.00p 315.00p 315.00p 787
30/12/2016 315.00p 315.00p 315.00p 315.00p 0
29/12/2016 315.00p 324.00p 315.00p 315.00p 250
28/12/2016 315.00p 324.00p 300.00p 315.00p 1626
23/12/2016 315.00p 324.00p 310.00p 315.00p 4653
22/12/2016 315.00p 325.00p 315.00p 315.00p 376
21/12/2016 315.00p 319.50p 300.00p 315.00p 7187
20/12/2016 315.00p 319.50p 315.00p 315.00p 341

*Close Price adjusted for both dividends and splits