Crimson Tide (TIDE) Share Price

Technology Sector

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

Date Open High Low Close* Volume
27/06/2016 287.50p 287.50p 270.00p 282.50p 2600
24/06/2016 290.00p 294.00p 285.00p 287.50p 1125
23/06/2016 287.50p 295.00p 285.00p 290.00p 132
22/06/2016 285.00p 295.00p 281.00p 287.50p 690
21/06/2016 285.00p 290.00p 281.00p 285.00p 170
20/06/2016 292.50p 292.50p 281.00p 285.00p 1450
17/06/2016 290.00p 300.00p 286.00p 292.50p 1951
16/06/2016 287.50p 300.00p 281.00p 290.00p 723
15/06/2016 292.50p 292.50p 285.00p 287.50p 101
14/06/2016 292.50p 301.25p 285.00p 292.50p 1620
13/06/2016 290.00p 291.00p 282.00p 290.00p 850
10/06/2016 290.00p 295.00p 282.00p 290.00p 36
09/06/2016 290.00p 302.50p 282.00p 290.00p 268
08/06/2016 295.00p 295.00p 290.00p 290.00p 155
07/06/2016 300.00p 300.00p 295.00p 295.00p 53
06/06/2016 307.50p 307.50p 290.00p 300.00p 1395
03/06/2016 307.50p 307.50p 292.00p 307.50p 941
02/06/2016 297.50p 310.00p 285.00p 307.50p 5067
01/06/2016 297.50p 297.50p 285.00p 297.50p 167
31/05/2016 285.00p 300.00p 285.00p 297.50p 10920
27/05/2016 277.50p 300.00p 275.00p 285.00p 32273
26/05/2016 277.50p 277.50p 275.00p 277.50p 1326
25/05/2016 282.50p 282.50p 275.25p 277.50p 2218
24/05/2016 282.50p 285.00p 282.50p 282.50p 178
23/05/2016 285.00p 287.00p 280.00p 282.50p 7179
20/05/2016 295.00p 299.00p 280.00p 285.00p 15319
19/05/2016 300.00p 300.00p 280.00p 295.00p 13681
18/05/2016 300.00p 308.00p 291.00p 300.00p 693
17/05/2016 300.00p 308.00p 300.00p 300.00p 386
16/05/2016 310.00p 310.00p 291.00p 300.00p 2079
13/05/2016 310.00p 310.00p 300.00p 310.00p 30
12/05/2016 320.00p 320.00p 290.00p 310.00p 4108
11/05/2016 315.00p 315.00p 315.00p 315.00p 0
10/05/2016 315.00p 330.00p 300.00p 315.00p 9074
09/05/2016 295.00p 310.00p 291.00p 300.00p 4727
06/05/2016 300.00p 300.00p 291.00p 295.00p 1634
05/05/2016 300.00p 304.00p 292.00p 300.00p 2290
04/05/2016 300.00p 307.70p 300.00p 300.00p 550
03/05/2016 300.00p 309.00p 292.00p 300.00p 7984
29/04/2016 305.00p 309.00p 298.00p 300.00p 1582
28/04/2016 320.00p 320.00p 300.00p 305.00p 6784
27/04/2016 310.00p 320.00p 300.00p 320.00p 14624
26/04/2016 312.50p 315.00p 310.00p 310.00p 1419
25/04/2016 315.00p 335.00p 310.00p 312.50p 2072
22/04/2016 315.00p 315.00p 311.00p 315.00p 1744
21/04/2016 327.50p 329.50p 311.20p 315.00p 4885
20/04/2016 365.00p 382.00p 322.00p 327.50p 13944
19/04/2016 340.00p 357.50p 340.00p 340.00p 3250
18/04/2016 345.00p 350.00p 340.00p 340.00p 929
15/04/2016 345.00p 350.00p 345.00p 345.00p 556
14/04/2016 340.00p 350.00p 340.00p 345.00p 6926
13/04/2016 345.00p 366.67p 340.00p 340.00p 3307
12/04/2016 340.00p 355.00p 330.00p 345.00p 6698
11/04/2016 340.00p 350.00p 330.00p 340.00p 12058
08/04/2016 340.00p 350.00p 335.00p 340.00p 906
07/04/2016 340.00p 350.00p 330.00p 340.00p 3732
06/04/2016 340.00p 357.50p 330.00p 340.00p 4977
05/04/2016 340.00p 350.00p 332.00p 340.00p 2991
04/04/2016 345.00p 357.50p 340.00p 340.00p 1268
01/04/2016 352.50p 367.50p 344.00p 345.00p 2291
31/03/2016 352.50p 360.00p 343.00p 352.50p 3530
30/03/2016 357.50p 365.00p 342.76p 352.50p 1325
29/03/2016 365.00p 369.50p 357.50p 357.50p 1964
24/03/2016 357.50p 370.00p 350.00p 357.50p 16598
23/03/2016 332.50p 376.00p 332.50p 357.50p 19432
22/03/2016 312.50p 325.00p 295.50p 312.50p 9504
21/03/2016 312.50p 325.00p 301.36p 312.50p 2258
18/03/2016 312.50p 325.00p 312.50p 312.50p 75
17/03/2016 312.50p 325.00p 312.50p 312.50p 172
16/03/2016 312.50p 325.00p 312.50p 312.50p 1362
15/03/2016 312.50p 315.00p 312.50p 312.50p 2726
14/03/2016 312.50p 325.00p 300.00p 312.50p 1521
11/03/2016 312.50p 325.00p 312.50p 312.50p 972
10/03/2016 320.00p 325.00p 312.50p 312.50p 152
09/03/2016 320.00p 325.00p 320.00p 320.00p 236
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

*Close Price adjusted for both dividends and splits