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:
- Sell Aptamer Group (APTA) by Steve Moore in ShareProphets
- Sell Windar Photonics (WPHO) by Steve Moore in ShareProphets
- Avoid URU Metals Ltd. (DI) (URU) by Nigel Somerville in ShareProphets
- Sell Videndum (VID) by Steve Moore in ShareProphets
- Avoid PZ Cussons (PZC) by Steve Moore in ShareProphets
- Avoid TT Electronics (TTG) by Steve Moore in ShareProphets
- Sell Microsaic Systems (MSYS) by Steve Moore in ShareProphets
- Sell The Revel Collective (TRC) by Steve Moore in ShareProphets
- Buy KEFI Gold and Copper (KEFI) by Hot Stock Rockets in ShareProphets
- Avoid Naked Wines (WINE) by Steve Moore in ShareProphets
- Sell Mirriad Advertising (MIRI) by Steve Moore in ShareProphets
- Hold M&G (MNG) by Cliff D'Arcy in The Motley Fool
- Buy Safestore Holdings (SAFE) by Zaven Boyrazian in The Motley Fool
- Buy Altona Rare Earths (REE) by Hot Stock Rockets in ShareProphets
- Avoid Surgical Innovations Group (SUN) by Steve Moore in ShareProphets
- Outperform OSB Group (OSB) by RBC Capital
- Buy Diageo (DGE) by Harvey Jones in The Motley Fool
- Watch Nexteq (NXQ) by Steve Moore in ShareProphets
- Overweight Jet2 (JET2) by Barclays
- Outperform IntegraFin Holding (IHP) by RBC Capital
Crimson Tide (TIDE) Share Price
Technology Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 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 |
| 27/05/2015 | 155.00p | 165.00p | 155.00p | 155.00p | 1000 |
| 26/05/2015 | 155.00p | 165.00p | 151.00p | 155.00p | 4175 |
| 22/05/2015 | 155.00p | 155.00p | 155.00p | 155.00p | 0 |
| 21/05/2015 | 160.00p | 164.89p | 150.99p | 155.00p | 3619 |
| 20/05/2015 | 162.50p | 162.50p | 150.99p | 160.00p | 1784 |
| 19/05/2015 | 155.00p | 162.50p | 150.00p | 162.50p | 3229 |
| 18/05/2015 | 145.00p | 155.00p | 145.00p | 145.00p | 2500 |
| 15/05/2015 | 145.00p | 145.00p | 135.00p | 145.00p | 100 |
| 14/05/2015 | 145.00p | 159.00p | 145.00p | 145.00p | 500 |
| 13/05/2015 | 145.00p | 159.00p | 145.00p | 145.00p | 4100 |
| 12/05/2015 | 145.00p | 145.00p | 135.00p | 145.00p | 60 |
| 11/05/2015 | 145.00p | 145.00p | 145.00p | 145.00p | 0 |
| 08/05/2015 | 145.00p | 159.50p | 135.00p | 145.00p | 70 |
| 07/05/2015 | 145.00p | 145.00p | 145.00p | 145.00p | 0 |
| 06/05/2015 | 145.00p | 145.00p | 145.00p | 145.00p | 10000 |
| 05/05/2015 | 155.00p | 155.00p | 145.00p | 145.00p | 285 |
| 01/05/2015 | 155.00p | 155.00p | 151.06p | 155.00p | 140 |
| 30/04/2015 | 155.00p | 155.00p | 155.00p | 155.00p | 0 |
| 29/04/2015 | 155.00p | 159.94p | 152.00p | 155.00p | 489 |
| 28/04/2015 | 155.00p | 159.99p | 155.00p | 155.00p | 55 |
| 27/04/2015 | 155.00p | 157.00p | 150.00p | 155.00p | 751 |
| 24/04/2015 | 157.50p | 163.50p | 150.01p | 155.00p | 546 |
| 23/04/2015 | 157.50p | 158.00p | 157.50p | 157.50p | 2250 |
| 22/04/2015 | 157.50p | 163.50p | 157.50p | 157.50p | 2629 |
| 21/04/2015 | 157.50p | 163.50p | 157.50p | 157.50p | 1 |
| 20/04/2015 | 157.50p | 165.00p | 155.00p | 157.50p | 0 |
| 17/04/2015 | 157.50p | 164.00p | 154.00p | 157.50p | 8541 |
| 16/04/2015 | 157.50p | 157.50p | 157.50p | 157.50p | 250 |
| 15/04/2015 | 157.50p | 165.00p | 157.50p | 157.50p | 1496 |
| 14/04/2015 | 177.50p | 177.50p | 150.11p | 157.50p | 2935 |
| 13/04/2015 | 155.00p | 169.84p | 155.00p | 155.00p | 32 |
| 10/04/2015 | 155.00p | 175.00p | 155.00p | 155.00p | 2000 |
| 09/04/2015 | 155.00p | 170.00p | 155.00p | 155.00p | 316 |
| 08/04/2015 | 155.00p | 155.00p | 155.00p | 155.00p | 0 |
| 07/04/2015 | 155.00p | 169.99p | 150.00p | 155.00p | 1077 |
| 02/04/2015 | 155.00p | 169.84p | 150.00p | 155.00p | 1910 |
| 01/04/2015 | 145.00p | 156.00p | 145.00p | 145.00p | 250 |
| 31/03/2015 | 140.00p | 150.00p | 140.00p | 145.00p | 630 |
| 30/03/2015 | 145.00p | 145.00p | 140.00p | 140.00p | 7855 |
| 27/03/2015 | 150.00p | 150.00p | 145.00p | 145.00p | 6169 |
| 26/03/2015 | 150.00p | 151.00p | 150.00p | 150.00p | 1983 |
| 25/03/2015 | 160.00p | 160.00p | 150.00p | 150.00p | 300 |
| 24/03/2015 | 160.00p | 160.00p | 140.00p | 160.00p | 4794 |
| 23/03/2015 | 160.00p | 160.00p | 160.00p | 160.00p | 0 |
| 20/03/2015 | 160.00p | 160.00p | 160.00p | 160.00p | 0 |
| 19/03/2015 | 160.00p | 160.00p | 156.00p | 160.00p | 10 |
| 18/03/2015 | 160.00p | 165.00p | 155.00p | 160.00p | 0 |
| 17/03/2015 | 160.00p | 160.00p | 160.00p | 160.00p | 0 |
| 16/03/2015 | 160.00p | 160.00p | 150.00p | 160.00p | 390 |
| 13/03/2015 | 160.00p | 162.50p | 156.50p | 160.00p | 246 |
| 12/03/2015 | 160.00p | 160.00p | 156.00p | 160.00p | 128 |
| 11/03/2015 | 160.00p | 160.00p | 156.40p | 160.00p | 775 |
| 10/03/2015 | 160.00p | 160.00p | 160.00p | 160.00p | 0 |
| 09/03/2015 | 160.00p | 160.00p | 150.00p | 160.00p | 2088 |
| 06/03/2015 | 160.00p | 160.00p | 150.00p | 160.00p | 3535 |
| 05/03/2015 | 160.00p | 160.00p | 156.40p | 160.00p | 28 |
| 04/03/2015 | 160.00p | 160.00p | 156.40p | 160.00p | 75 |
| 03/03/2015 | 155.00p | 160.00p | 150.00p | 160.00p | 8159 |
| 02/03/2015 | 142.50p | 143.35p | 142.50p | 142.50p | 560 |
| 27/02/2015 | 142.50p | 142.50p | 140.00p | 142.50p | 1000 |
| 26/02/2015 | 145.00p | 146.70p | 142.50p | 142.50p | 1045 |
| 25/02/2015 | 145.00p | 145.00p | 144.00p | 145.00p | 2027 |
| 24/02/2015 | 145.00p | 145.00p | 145.00p | 145.00p | 150 |
| 23/02/2015 | 142.50p | 144.40p | 140.00p | 142.50p | 569 |
| 20/02/2015 | 142.50p | 142.50p | 140.00p | 142.50p | 491 |
| 19/02/2015 | 142.50p | 142.50p | 142.50p | 142.50p | 0 |
| 18/02/2015 | 142.50p | 145.00p | 142.50p | 142.50p | 7 |
| 17/02/2015 | 145.00p | 145.00p | 140.05p | 142.50p | 193 |
| 16/02/2015 | 145.00p | 145.00p | 145.00p | 145.00p | 681 |
| 13/02/2015 | 145.00p | 145.00p | 145.00p | 145.00p | 0 |
| 12/02/2015 | 145.00p | 149.00p | 145.00p | 145.00p | 302 |
| 11/02/2015 | 145.00p | 145.00p | 141.00p | 145.00p | 2000 |
| 10/02/2015 | 145.00p | 149.00p | 145.00p | 145.00p | 10 |
| 09/02/2015 | 145.00p | 145.00p | 144.00p | 145.00p | 1267 |
| 06/02/2015 | 145.00p | 145.00p | 145.00p | 145.00p | 0 |
| 05/02/2015 | 145.00p | 145.00p | 144.00p | 145.00p | 218 |
| 04/02/2015 | 157.50p | 157.50p | 157.50p | 157.50p | 0 |
| 03/02/2015 | 157.50p | 157.50p | 140.00p | 157.50p | 690 |
| 02/02/2015 | 157.50p | 157.50p | 157.00p | 157.50p | 88 |
| 30/01/2015 | 157.50p | 157.50p | 157.50p | 157.50p | 0 |
| 29/01/2015 | 157.50p | 157.50p | 157.00p | 157.50p | 160 |
| 28/01/2015 | 157.50p | 165.00p | 157.50p | 157.50p | 0 |
| 27/01/2015 | 157.50p | 157.50p | 157.50p | 157.50p | 0 |
| 26/01/2015 | 157.50p | 159.00p | 157.50p | 157.50p | 812 |
| 23/01/2015 | 157.50p | 159.00p | 155.00p | 157.50p | 1 |
| 22/01/2015 | 157.50p | 157.50p | 140.17p | 157.50p | 31 |
| 21/01/2015 | 157.50p | 157.50p | 157.50p | 157.50p | 0 |
| 20/01/2015 | 157.50p | 159.00p | 140.00p | 157.50p | 505 |
| 19/01/2015 | 157.50p | 160.00p | 157.50p | 157.50p | 86 |
| 16/01/2015 | 157.50p | 162.00p | 157.50p | 157.50p | 31 |
| 15/01/2015 | 157.50p | 162.50p | 157.50p | 157.50p | 114 |
| 14/01/2015 | 157.50p | 157.50p | 157.50p | 157.50p | 0 |
| 13/01/2015 | 157.50p | 157.50p | 157.50p | 157.50p | 0 |
| 12/01/2015 | 162.50p | 162.50p | 140.00p | 157.50p | 10622 |
| 09/01/2015 | 162.50p | 162.50p | 162.50p | 162.50p | 0 |
| 08/01/2015 | 162.50p | 162.50p | 162.50p | 162.50p | 0 |
| 07/01/2015 | 162.50p | 169.50p | 162.50p | 162.50p | 69 |
| 06/01/2015 | 162.50p | 162.50p | 162.50p | 162.50p | 0 |
| 05/01/2015 | 162.50p | 169.50p | 150.00p | 162.50p | 10037 |
| 02/01/2015 | 157.50p | 162.50p | 157.50p | 162.50p | 0 |
| 31/12/2014 | 157.50p | 157.50p | 157.50p | 157.50p | 0 |
| 30/12/2014 | 157.50p | 169.50p | 157.50p | 157.50p | 17 |
| 29/12/2014 | 157.50p | 169.50p | 140.17p | 157.50p | 299 |
| 24/12/2014 | 157.50p | 157.50p | 157.50p | 157.50p | 0 |
| 23/12/2014 | 157.50p | 160.00p | 155.00p | 157.50p | 0 |
| 22/12/2014 | 155.00p | 165.00p | 155.00p | 157.50p | 5386 |
| 19/12/2014 | 162.50p | 165.00p | 140.00p | 155.00p | 12619 |
| 18/12/2014 | 162.50p | 162.50p | 162.50p | 162.50p | 0 |
| 17/12/2014 | 162.50p | 162.50p | 150.00p | 162.50p | 8700 |
| 16/12/2014 | 162.50p | 162.50p | 162.50p | 162.50p | 0 |
| 15/12/2014 | 162.50p | 162.50p | 162.50p | 162.50p | 0 |
| 12/12/2014 | 162.50p | 175.00p | 162.50p | 162.50p | 0 |
| 11/12/2014 | 167.50p | 170.00p | 160.00p | 162.50p | 2224 |
| 10/12/2014 | 167.50p | 170.00p | 160.00p | 167.50p | 3100 |
| 09/12/2014 | 167.50p | 167.50p | 160.00p | 167.50p | 1330 |
| 08/12/2014 | 167.50p | 175.00p | 161.00p | 167.50p | 360 |
| 05/12/2014 | 167.50p | 171.70p | 161.00p | 167.50p | 697 |
| 04/12/2014 | 167.50p | 173.00p | 160.01p | 167.50p | 2640 |
| 03/12/2014 | 167.50p | 167.50p | 167.50p | 167.50p | 0 |
| 02/12/2014 | 167.50p | 167.50p | 160.01p | 167.50p | 360 |
| 01/12/2014 | 167.50p | 173.00p | 160.01p | 167.50p | 1180 |
| 28/11/2014 | 167.50p | 174.00p | 160.01p | 167.50p | 1618 |
| 27/11/2014 | 167.50p | 174.25p | 160.01p | 167.50p | 190 |
| 26/11/2014 | 170.00p | 178.50p | 160.01p | 167.50p | 6002 |
| 25/11/2014 | 170.00p | 179.00p | 160.01p | 170.00p | 3310 |
*Close Price adjusted for both dividends and splits