Search for Companies, Tipsters or Sources…
Companies
Tipsters
Brokers
Sources
Or view the latest share tips
Company Results
Tipster results
Broker results
Sources results
Fund Manager results
Tips from these results
Recent Share tips:
- Avoid Thorpe (F.W.) (TFW) by Steve Moore in ShareProphets
- Strong Buy Eco buildings Group (ECOB) by Hot Stock Rockets in ShareProphets
- Buy Ariana Resources (AAU) by Hot Stock Rockets in ShareProphets
- Watch JD Sports Fashion (JD.) by Steve Moore in ShareProphets
- Avoid Speedy Hire (SDY) by Steve Moore in ShareProphets
- Watch Legal & General Group (LGEN) by James Beard in The Motley Fool
- Sell Sage Group (SGE) by Canaccord Genuity
- Buy Michelmersh Brick Holdings (MBH) by Canaccord Genuity
- Buy B&M European Value Retail S.A. (DI) (BME) by Canaccord Genuity
- Neutral Anglo American (AAL) by JP Morgan
- Underweight Antofagasta (ANTO) by JP Morgan
- Overweight Fresnillo (FRES) by JP Morgan
- Overweight Hochschild Mining (HOC) by JP Morgan
- Outperform Breedon Group (BREE) by RBC Capital
- Buy LBG Media (LBG) by Shore Capital
- Buy DFS Furniture (DFS) by Jefferies
- Buy Balfour Beatty (BBY) by Deutsche Bank
- Buy Helios Underwriting (HUW) by Deutsche Bank
- Buy Jet2 (JET2) by Deutsche Bank
- Hold Sage Group (SGE) by Deutsche Bank
Crimson Tide (TIDE) Share Price
Technology Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 08/03/2016 | 332.50p | 332.50p | 310.00p | 320.00p | 1333 |
| 07/03/2016 | 332.50p | 332.50p | 325.00p | 332.50p | 2098 |
| 04/03/2016 | 332.50p | 332.50p | 325.00p | 332.50p | 2890 |
| 03/03/2016 | 362.50p | 365.00p | 317.71p | 332.50p | 6174 |
| 02/03/2016 | 362.50p | 366.60p | 355.00p | 362.50p | 4030 |
| 01/03/2016 | 362.50p | 366.60p | 350.00p | 362.50p | 9653 |
| 29/02/2016 | 337.50p | 366.60p | 332.50p | 362.50p | 8107 |
| 26/02/2016 | 325.00p | 338.11p | 324.00p | 337.50p | 3359 |
| 25/02/2016 | 325.00p | 365.00p | 315.00p | 325.00p | 22764 |
| 24/02/2016 | 277.50p | 281.69p | 277.50p | 280.00p | 2536 |
| 23/02/2016 | 277.50p | 279.00p | 277.50p | 277.50p | 276 |
| 22/02/2016 | 280.00p | 284.13p | 275.00p | 277.50p | 4809 |
| 19/02/2016 | 280.00p | 280.00p | 275.00p | 280.00p | 91 |
| 18/02/2016 | 280.00p | 280.00p | 275.00p | 280.00p | 101 |
| 17/02/2016 | 280.00p | 300.00p | 275.00p | 280.00p | 606 |
| 16/02/2016 | 280.00p | 280.00p | 275.00p | 280.00p | 584 |
| 15/02/2016 | 280.00p | 280.00p | 275.10p | 280.00p | 500 |
| 12/02/2016 | 290.00p | 290.00p | 280.00p | 280.00p | 1865 |
| 11/02/2016 | 292.50p | 292.50p | 280.00p | 290.00p | 2732 |
| 10/02/2016 | 302.50p | 303.00p | 286.00p | 292.50p | 439 |
| 09/02/2016 | 305.00p | 305.00p | 302.50p | 302.50p | 79 |
| 08/02/2016 | 312.50p | 312.50p | 303.00p | 305.00p | 532 |
| 05/02/2016 | 292.50p | 312.50p | 291.00p | 312.50p | 3268 |
| 04/02/2016 | 292.50p | 300.00p | 290.00p | 292.50p | 2325 |
| 03/02/2016 | 277.50p | 292.50p | 277.50p | 292.50p | 1944 |
| 02/02/2016 | 277.50p | 277.50p | 260.00p | 277.50p | 2000 |
| 01/02/2016 | 252.50p | 277.50p | 252.50p | 277.50p | 5191 |
| 29/01/2016 | 252.50p | 260.00p | 252.50p | 252.50p | 3400 |
| 28/01/2016 | 252.50p | 252.50p | 252.20p | 252.50p | 78 |
| 27/01/2016 | 252.50p | 270.00p | 248.00p | 252.50p | 404 |
| 26/01/2016 | 252.50p | 270.00p | 252.20p | 252.50p | 436 |
| 25/01/2016 | 257.50p | 270.00p | 250.00p | 260.00p | 2878 |
| 22/01/2016 | 252.50p | 266.25p | 252.50p | 257.50p | 1374 |
| 21/01/2016 | 262.50p | 270.00p | 243.24p | 252.50p | 6492 |
| 20/01/2016 | 272.50p | 272.50p | 260.00p | 262.50p | 5305 |
| 19/01/2016 | 255.00p | 280.65p | 255.00p | 272.50p | 6127 |
| 18/01/2016 | 302.50p | 302.50p | 255.00p | 255.00p | 7478 |
| 15/01/2016 | 287.50p | 302.50p | 280.00p | 302.50p | 2680 |
| 14/01/2016 | 327.50p | 327.50p | 265.00p | 287.50p | 19438 |
| 13/01/2016 | 335.00p | 335.00p | 327.50p | 327.50p | 3457 |
| 12/01/2016 | 340.00p | 341.10p | 333.50p | 335.00p | 88 |
| 11/01/2016 | 340.00p | 344.00p | 330.00p | 340.00p | 4364 |
| 08/01/2016 | 340.00p | 355.00p | 333.50p | 340.00p | 3104 |
| 07/01/2016 | 340.00p | 344.00p | 332.50p | 340.00p | 4895 |
| 06/01/2016 | 350.00p | 352.50p | 330.00p | 345.00p | 6391 |
| 05/01/2016 | 340.00p | 350.00p | 332.00p | 350.00p | 5052 |
| 04/01/2016 | 397.50p | 404.00p | 300.00p | 340.00p | 18960 |
| 31/12/2015 | 385.00p | 430.00p | 373.00p | 397.50p | 38122 |
| 30/12/2015 | 307.50p | 380.00p | 307.50p | 365.00p | 22591 |
| 29/12/2015 | 297.50p | 300.00p | 297.50p | 297.50p | 807 |
| 24/12/2015 | 297.50p | 300.00p | 295.00p | 297.50p | 1355 |
| 23/12/2015 | 272.50p | 300.00p | 270.00p | 297.50p | 18482 |
| 22/12/2015 | 247.50p | 270.00p | 247.50p | 270.00p | 3881 |
| 21/12/2015 | 255.00p | 265.00p | 247.50p | 247.50p | 1900 |
| 18/12/2015 | 255.00p | 260.00p | 255.00p | 255.00p | 36 |
| 17/12/2015 | 255.00p | 275.00p | 252.00p | 255.00p | 114 |
| 16/12/2015 | 255.00p | 260.00p | 252.00p | 255.00p | 1572 |
| 15/12/2015 | 257.50p | 265.00p | 245.00p | 255.00p | 3084 |
| 14/12/2015 | 230.00p | 260.00p | 225.00p | 255.00p | 7611 |
| 11/12/2015 | 230.00p | 230.00p | 226.00p | 230.00p | 150 |
| 10/12/2015 | 230.00p | 234.00p | 230.00p | 230.00p | 25 |
| 09/12/2015 | 237.50p | 237.50p | 225.00p | 230.00p | 4226 |
| 08/12/2015 | 265.00p | 265.00p | 225.00p | 237.50p | 4404 |
| 07/12/2015 | 242.50p | 289.50p | 242.50p | 265.00p | 14704 |
| 04/12/2015 | 232.50p | 255.00p | 225.00p | 242.50p | 25063 |
| 03/12/2015 | 205.00p | 212.50p | 203.00p | 212.50p | 7 |
| 02/12/2015 | 205.00p | 205.00p | 205.00p | 205.00p | 0 |
| 01/12/2015 | 205.00p | 210.00p | 201.00p | 205.00p | 2414 |
| 30/11/2015 | 212.50p | 224.00p | 205.00p | 205.00p | 724 |
| 27/11/2015 | 212.50p | 212.50p | 212.50p | 212.50p | 0 |
| 26/11/2015 | 212.50p | 224.00p | 212.50p | 212.50p | 80 |
| 25/11/2015 | 210.00p | 225.00p | 196.00p | 212.50p | 6638 |
| 24/11/2015 | 212.50p | 212.50p | 210.00p | 210.00p | 3149 |
| 23/11/2015 | 202.50p | 212.50p | 202.50p | 212.50p | 1100 |
| 20/11/2015 | 202.50p | 210.00p | 202.50p | 202.50p | 3093 |
| 19/11/2015 | 202.50p | 202.50p | 202.50p | 202.50p | 0 |
| 18/11/2015 | 205.00p | 225.00p | 195.00p | 202.50p | 8788 |
| 17/11/2015 | 187.50p | 205.00p | 185.00p | 205.00p | 62000 |
| 16/11/2015 | 187.50p | 188.50p | 187.50p | 187.50p | 1265 |
| 13/11/2015 | 187.50p | 187.50p | 186.00p | 187.50p | 71 |
| 12/11/2015 | 187.50p | 210.00p | 187.50p | 187.50p | 21 |
| 11/11/2015 | 187.50p | 187.50p | 185.00p | 187.50p | 406 |
| 10/11/2015 | 187.50p | 210.00p | 185.00p | 187.50p | 1100 |
| 09/11/2015 | 187.50p | 188.50p | 185.00p | 187.50p | 818 |
| 06/11/2015 | 187.50p | 188.50p | 187.50p | 187.50p | 5500 |
| 05/11/2015 | 185.00p | 190.00p | 178.00p | 187.50p | 8219 |
| 04/11/2015 | 185.00p | 200.00p | 185.00p | 185.00p | 0 |
| 03/11/2015 | 185.00p | 194.60p | 185.00p | 185.00p | 706 |
| 02/11/2015 | 185.00p | 190.80p | 177.00p | 185.00p | 1604 |
| 30/10/2015 | 187.50p | 187.50p | 185.00p | 185.00p | 0 |
| 29/10/2015 | 187.50p | 200.00p | 187.50p | 187.50p | 1000 |
| 28/10/2015 | 187.50p | 187.50p | 187.50p | 187.50p | 0 |
| 27/10/2015 | 187.50p | 195.00p | 183.00p | 187.50p | 300 |
| 26/10/2015 | 187.50p | 187.50p | 182.50p | 187.50p | 250 |
| 23/10/2015 | 187.50p | 187.50p | 187.50p | 187.50p | 0 |
| 22/10/2015 | 187.50p | 200.00p | 183.00p | 187.50p | 2211 |
| 21/10/2015 | 200.00p | 200.00p | 182.50p | 187.50p | 640 |
| 20/10/2015 | 187.50p | 188.00p | 187.50p | 187.50p | 4000 |
| 19/10/2015 | 187.50p | 200.00p | 187.50p | 187.50p | 0 |
| 16/10/2015 | 187.50p | 200.00p | 187.50p | 187.50p | 547 |
| 15/10/2015 | 187.50p | 190.00p | 187.50p | 187.50p | 589 |
| 14/10/2015 | 187.50p | 200.00p | 187.50p | 187.50p | 373 |
| 13/10/2015 | 187.50p | 200.00p | 187.50p | 187.50p | 250 |
| 12/10/2015 | 187.50p | 200.00p | 187.50p | 187.50p | 366 |
| 09/10/2015 | 187.50p | 187.50p | 187.50p | 187.50p | 18 |
| 08/10/2015 | 187.50p | 187.50p | 187.50p | 187.50p | 35 |
| 07/10/2015 | 187.50p | 200.00p | 187.50p | 187.50p | 1935 |
| 06/10/2015 | 165.00p | 210.00p | 165.00p | 187.50p | 21444 |
| 05/10/2015 | 175.00p | 177.54p | 165.00p | 165.00p | 15810 |
| 02/10/2015 | 175.00p | 179.00p | 175.00p | 175.00p | 250 |
| 01/10/2015 | 172.50p | 175.00p | 172.50p | 175.00p | 2387 |
| 30/09/2015 | 192.50p | 195.00p | 172.50p | 172.50p | 7674 |
| 29/09/2015 | 177.50p | 200.00p | 177.50p | 177.50p | 12 |
| 28/09/2015 | 177.50p | 180.00p | 175.00p | 177.50p | 4057 |
| 25/09/2015 | 177.50p | 200.00p | 177.50p | 177.50p | 2200 |
| 24/09/2015 | 177.50p | 180.00p | 177.50p | 177.50p | 105 |
| 23/09/2015 | 212.50p | 212.50p | 175.00p | 177.50p | 7305 |
| 22/09/2015 | 212.50p | 220.00p | 201.50p | 212.50p | 600 |
| 21/09/2015 | 192.50p | 222.60p | 192.50p | 212.50p | 6641 |
| 18/09/2015 | 190.00p | 200.00p | 181.00p | 192.50p | 5911 |
| 17/09/2015 | 212.50p | 212.50p | 190.00p | 190.00p | 5328 |
| 16/09/2015 | 185.00p | 185.00p | 170.00p | 185.00p | 283 |
| 15/09/2015 | 185.00p | 185.00p | 170.00p | 185.00p | 521 |
| 14/09/2015 | 185.00p | 185.00p | 185.00p | 185.00p | 0 |
| 11/09/2015 | 185.00p | 185.00p | 185.00p | 185.00p | 0 |
| 10/09/2015 | 185.00p | 185.00p | 185.00p | 185.00p | 0 |
| 09/09/2015 | 185.00p | 185.00p | 170.00p | 185.00p | 559 |
| 08/09/2015 | 185.00p | 185.00p | 170.00p | 185.00p | 607 |
| 07/09/2015 | 185.00p | 185.00p | 173.60p | 185.00p | 84 |
| 04/09/2015 | 185.00p | 185.00p | 185.00p | 185.00p | 0 |
| 03/09/2015 | 185.00p | 185.00p | 173.59p | 185.00p | 555 |
| 02/09/2015 | 185.00p | 185.00p | 185.00p | 185.00p | 0 |
| 01/09/2015 | 172.50p | 185.00p | 170.00p | 185.00p | 2468 |
| 28/08/2015 | 172.50p | 172.50p | 170.00p | 172.50p | 50 |
| 27/08/2015 | 172.50p | 172.50p | 170.59p | 172.50p | 564 |
| 26/08/2015 | 172.50p | 172.50p | 170.01p | 172.50p | 128 |
| 25/08/2015 | 172.50p | 172.50p | 170.00p | 172.50p | 123 |
| 24/08/2015 | 172.50p | 172.50p | 170.01p | 172.50p | 50 |
| 21/08/2015 | 172.50p | 172.50p | 170.00p | 172.50p | 350 |
| 20/08/2015 | 172.50p | 172.50p | 172.50p | 172.50p | 0 |
| 19/08/2015 | 172.50p | 185.00p | 172.50p | 172.50p | 0 |
| 18/08/2015 | 172.50p | 172.50p | 170.00p | 172.50p | 86 |
| 17/08/2015 | 172.50p | 172.50p | 170.00p | 172.50p | 821 |
| 14/08/2015 | 172.50p | 185.00p | 172.50p | 172.50p | 0 |
| 13/08/2015 | 172.50p | 172.50p | 172.50p | 172.50p | 0 |
| 12/08/2015 | 172.50p | 172.50p | 171.69p | 172.50p | 838 |
| 11/08/2015 | 172.50p | 172.50p | 171.70p | 172.50p | 116 |
| 10/08/2015 | 172.50p | 172.50p | 170.00p | 172.50p | 295 |
| 07/08/2015 | 170.00p | 172.84p | 170.00p | 172.50p | 604 |
| 06/08/2015 | 172.50p | 172.50p | 165.00p | 170.00p | 4350 |
| 05/08/2015 | 180.00p | 180.00p | 172.00p | 172.50p | 1100 |
| 04/08/2015 | 180.00p | 180.00p | 176.00p | 180.00p | 100 |
| 03/08/2015 | 180.00p | 180.00p | 180.00p | 180.00p | 0 |
| 31/07/2015 | 180.00p | 180.00p | 176.00p | 180.00p | 565 |
| 30/07/2015 | 180.00p | 180.00p | 180.00p | 180.00p | 0 |
| 29/07/2015 | 180.00p | 185.00p | 175.00p | 180.00p | 0 |
| 28/07/2015 | 180.00p | 180.00p | 176.00p | 180.00p | 50 |
| 27/07/2015 | 180.00p | 180.00p | 170.00p | 180.00p | 2487 |
| 24/07/2015 | 180.00p | 185.00p | 175.00p | 180.00p | 325 |
| 23/07/2015 | 197.50p | 197.50p | 160.16p | 180.00p | 3613 |
| 22/07/2015 | 197.50p | 197.50p | 195.75p | 197.50p | 50 |
| 21/07/2015 | 197.50p | 197.50p | 197.50p | 197.50p | 0 |
| 20/07/2015 | 197.50p | 197.50p | 195.00p | 197.50p | 1300 |
| 17/07/2015 | 197.50p | 198.00p | 172.54p | 197.50p | 5266 |
| 16/07/2015 | 197.50p | 198.00p | 197.50p | 197.50p | 75 |
| 15/07/2015 | 197.50p | 197.50p | 196.60p | 197.50p | 718 |
| 14/07/2015 | 195.00p | 199.50p | 195.00p | 197.50p | 874 |
| 13/07/2015 | 192.50p | 195.00p | 185.00p | 195.00p | 4016 |
| 10/07/2015 | 195.00p | 195.99p | 191.00p | 192.50p | 850 |
| 09/07/2015 | 195.00p | 195.00p | 190.00p | 195.00p | 67 |
| 08/07/2015 | 195.00p | 200.00p | 195.00p | 195.00p | 0 |
| 07/07/2015 | 197.50p | 199.00p | 195.00p | 195.00p | 218 |
| 06/07/2015 | 202.50p | 202.50p | 185.00p | 197.50p | 835 |
| 03/07/2015 | 202.50p | 203.00p | 200.00p | 202.50p | 2028 |
| 02/07/2015 | 202.50p | 203.49p | 202.50p | 202.50p | 915 |
| 01/07/2015 | 202.50p | 203.49p | 202.50p | 202.50p | 1 |
| 30/06/2015 | 202.50p | 203.46p | 201.00p | 202.50p | 709 |
| 29/06/2015 | 205.00p | 209.00p | 200.00p | 202.50p | 3590 |
| 26/06/2015 | 192.50p | 210.00p | 192.50p | 205.00p | 3111 |
| 25/06/2015 | 180.00p | 200.00p | 180.00p | 192.50p | 914 |
| 24/06/2015 | 180.00p | 180.00p | 180.00p | 180.00p | 0 |
| 23/06/2015 | 175.00p | 180.00p | 175.00p | 180.00p | 729 |
| 22/06/2015 | 175.00p | 180.00p | 175.00p | 175.00p | 250 |
| 19/06/2015 | 187.50p | 192.20p | 175.00p | 175.00p | 4175 |
| 18/06/2015 | 187.50p | 195.00p | 187.50p | 187.50p | 556 |
| 17/06/2015 | 192.50p | 195.00p | 185.00p | 187.50p | 0 |
| 16/06/2015 | 192.50p | 200.70p | 180.00p | 192.50p | 2343 |
| 15/06/2015 | 192.50p | 192.50p | 192.50p | 192.50p | 0 |
| 12/06/2015 | 192.50p | 192.50p | 180.00p | 192.50p | 73 |
| 11/06/2015 | 205.00p | 205.00p | 192.50p | 192.50p | 1282 |
| 10/06/2015 | 205.00p | 205.00p | 205.00p | 205.00p | 0 |
| 09/06/2015 | 205.00p | 210.00p | 200.50p | 205.00p | 598 |
| 08/06/2015 | 205.00p | 210.00p | 200.00p | 205.00p | 3302 |
| 05/06/2015 | 210.00p | 210.00p | 200.00p | 205.00p | 2730 |
| 04/06/2015 | 200.00p | 225.00p | 200.00p | 210.00p | 10193 |
| 03/06/2015 | 175.00p | 189.32p | 172.00p | 187.50p | 25379 |
| 02/06/2015 | 162.50p | 175.00p | 162.50p | 175.00p | 11866 |
| 01/06/2015 | 162.50p | 174.99p | 162.00p | 162.50p | 2380 |
| 29/05/2015 | 162.50p | 172.00p | 162.50p | 162.50p | 10 |
| 28/05/2015 | 155.00p | 177.00p | 155.00p | 162.50p | 29988 |
*Close Price adjusted for both dividends and splits