Crimson Tide (TIDE) Share Price

Technology Sector

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

Date Open High Low Close* Volume
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
19/12/2016 315.00p 319.50p 312.63p 315.00p 2992
16/12/2016 315.00p 319.90p 275.00p 315.00p 5430
15/12/2016 315.00p 318.75p 312.50p 315.00p 1811
14/12/2016 287.50p 335.00p 286.00p 320.00p 30595
13/12/2016 280.00p 280.00p 280.00p 280.00p 0
12/12/2016 280.00p 280.00p 280.00p 280.00p 0
09/12/2016 282.50p 282.50p 280.00p 280.00p 400
08/12/2016 290.00p 290.00p 281.00p 287.50p 25
07/12/2016 295.00p 295.00p 285.00p 290.00p 2867
06/12/2016 295.00p 298.80p 295.00p 295.00p 246
05/12/2016 295.00p 299.00p 290.00p 295.00p 4200
02/12/2016 265.00p 299.00p 265.00p 295.00p 12127
01/12/2016 250.00p 269.00p 250.00p 262.50p 125662
30/11/2016 255.00p 255.00p 247.20p 250.00p 2263
29/11/2016 257.50p 264.00p 255.00p 255.00p 3033
28/11/2016 257.50p 264.00p 257.50p 257.50p 4575
25/11/2016 260.00p 269.00p 260.00p 260.00p 500
24/11/2016 260.00p 263.00p 260.00p 260.00p 7500
23/11/2016 260.00p 260.00p 260.00p 260.00p 2
22/11/2016 260.00p 260.00p 256.67p 260.00p 1155
21/11/2016 260.00p 270.00p 260.00p 260.00p 500
18/11/2016 260.00p 275.00p 260.00p 260.00p 350
17/11/2016 265.00p 268.50p 251.00p 260.00p 7618
16/11/2016 270.00p 270.00p 260.00p 265.00p 12331
15/11/2016 277.50p 277.50p 265.00p 270.00p 8549
14/11/2016 277.50p 280.00p 275.00p 277.50p 1298
11/11/2016 277.50p 280.00p 277.50p 277.50p 2652
10/11/2016 277.50p 280.00p 277.50p 277.50p 3706
09/11/2016 277.50p 280.00p 277.50p 277.50p 0
08/11/2016 280.00p 297.50p 280.00p 280.00p 0
07/11/2016 277.50p 285.00p 275.00p 280.00p 3579
04/11/2016 277.50p 280.00p 275.00p 277.50p 5824
03/11/2016 277.50p 277.50p 275.00p 277.50p 500
02/11/2016 280.00p 285.00p 275.00p 277.50p 1210
01/11/2016 285.00p 285.00p 275.00p 280.00p 612
31/10/2016 292.50p 292.50p 280.00p 285.00p 5658
28/10/2016 295.00p 300.00p 290.00p 292.50p 1045
27/10/2016 295.00p 300.00p 290.00p 295.00p 357
26/10/2016 302.50p 303.10p 295.00p 295.00p 600
25/10/2016 302.50p 302.50p 300.00p 302.50p 1650
24/10/2016 302.50p 303.25p 300.00p 302.50p 917
21/10/2016 302.50p 303.25p 302.50p 302.50p 100
20/10/2016 302.50p 304.00p 300.00p 302.50p 4420
19/10/2016 302.50p 304.00p 300.00p 302.50p 907
18/10/2016 302.50p 304.00p 300.00p 302.50p 3719
17/10/2016 305.00p 325.00p 300.00p 302.50p 15789
14/10/2016 307.50p 312.50p 300.00p 305.00p 3749
13/10/2016 307.50p 330.00p 304.00p 307.50p 18711
12/10/2016 282.50p 282.50p 275.00p 282.50p 0
11/10/2016 275.00p 275.00p 275.00p 275.00p 6718
10/10/2016 277.50p 280.00p 275.00p 275.00p 180
07/10/2016 280.00p 285.00p 274.00p 277.50p 146
06/10/2016 282.50p 294.00p 274.00p 280.00p 1037
05/10/2016 282.50p 282.50p 277.00p 282.50p 1175
04/10/2016 290.00p 294.70p 277.00p 282.50p 1657
03/10/2016 290.00p 294.70p 290.00p 290.00p 100
30/09/2016 290.00p 294.80p 287.00p 290.00p 2244
29/09/2016 290.00p 294.90p 290.00p 290.00p 8
28/09/2016 290.00p 295.00p 286.00p 290.00p 2048
27/09/2016 290.00p 290.00p 285.50p 290.00p 68
26/09/2016 290.00p 295.00p 290.00p 290.00p 1500
23/09/2016 290.00p 295.00p 290.00p 290.00p 2055
22/09/2016 287.50p 304.80p 275.00p 290.00p 6951
21/09/2016 277.50p 280.00p 277.50p 277.50p 4321
20/09/2016 277.50p 281.00p 275.00p 277.50p 6708
19/09/2016 277.50p 280.00p 277.50p 277.50p 1084
16/09/2016 280.00p 284.00p 275.00p 277.50p 3722
15/09/2016 277.50p 280.00p 275.00p 280.00p 2367
14/09/2016 280.00p 280.00p 277.50p 277.50p 145
13/09/2016 282.50p 286.50p 275.00p 280.00p 2400
12/09/2016 282.50p 287.50p 275.00p 282.50p 420
09/09/2016 282.50p 287.50p 282.50p 282.50p 300
08/09/2016 280.00p 287.50p 275.00p 282.50p 7659
07/09/2016 280.00p 284.00p 280.00p 280.00p 29
06/09/2016 282.50p 285.00p 275.00p 280.00p 4070
05/09/2016 285.00p 289.00p 278.20p 282.50p 1683
02/09/2016 285.00p 294.00p 285.00p 285.00p 668
01/09/2016 292.50p 292.50p 278.20p 285.00p 940
31/08/2016 292.50p 292.50p 292.50p 292.50p 0
30/08/2016 292.50p 295.00p 290.00p 292.50p 2443
26/08/2016 292.50p 292.50p 291.00p 292.50p 400
25/08/2016 292.50p 292.50p 292.50p 292.50p 0
24/08/2016 295.00p 295.00p 292.50p 292.50p 1450
23/08/2016 295.00p 295.00p 290.00p 295.00p 2191
22/08/2016 295.00p 295.00p 290.00p 295.00p 3146
19/08/2016 295.00p 295.00p 295.00p 295.00p 0
18/08/2016 295.00p 296.00p 290.00p 295.00p 992
17/08/2016 295.00p 298.00p 290.00p 295.00p 3405
16/08/2016 295.00p 295.00p 290.00p 295.00p 147
15/08/2016 295.00p 298.00p 290.00p 295.00p 7230
12/08/2016 295.00p 297.00p 290.00p 295.00p 684
11/08/2016 295.00p 298.00p 290.00p 295.00p 5352
10/08/2016 300.00p 300.00p 290.00p 295.00p 403
09/08/2016 300.00p 306.00p 300.00p 300.00p 1304
08/08/2016 300.00p 306.00p 290.00p 300.00p 3355
05/08/2016 300.00p 307.00p 292.40p 300.00p 626
04/08/2016 302.50p 302.50p 290.00p 300.00p 5300
03/08/2016 302.50p 312.50p 292.00p 302.50p 1876
02/08/2016 302.50p 302.50p 294.00p 302.50p 5102
01/08/2016 305.00p 310.83p 290.00p 302.50p 8158
29/07/2016 305.00p 305.00p 305.00p 305.00p 0
28/07/2016 305.00p 306.00p 305.00p 305.00p 337
27/07/2016 305.00p 307.00p 305.00p 305.00p 542
26/07/2016 305.00p 305.00p 290.00p 305.00p 140
25/07/2016 305.00p 307.00p 290.00p 305.00p 1291
22/07/2016 305.00p 305.00p 305.00p 305.00p 650
21/07/2016 305.00p 305.00p 290.00p 305.00p 897
20/07/2016 305.00p 311.00p 290.00p 305.00p 1615
19/07/2016 305.00p 305.00p 305.00p 305.00p 0
18/07/2016 305.00p 318.00p 290.00p 305.00p 4349
15/07/2016 292.50p 292.50p 292.50p 292.50p 0
14/07/2016 287.50p 295.80p 287.50p 292.50p 3815
13/07/2016 280.00p 285.00p 277.00p 280.00p 263
12/07/2016 280.00p 281.00p 280.00p 280.00p 962
11/07/2016 282.50p 282.50p 275.42p 280.00p 1874
08/07/2016 282.50p 282.50p 278.00p 282.50p 200
07/07/2016 282.50p 285.00p 282.50p 282.50p 28
06/07/2016 282.50p 282.50p 277.00p 282.50p 26
05/07/2016 282.50p 282.50p 282.50p 282.50p 0
04/07/2016 282.50p 285.00p 282.50p 282.50p 10
01/07/2016 282.50p 282.50p 282.50p 282.50p 0
30/06/2016 282.50p 285.00p 275.00p 282.50p 443
29/06/2016 282.50p 285.00p 280.00p 282.50p 1737
28/06/2016 282.50p 285.00p 275.00p 282.50p 1203

*Close Price adjusted for both dividends and splits