Crimson Tide (TIDE) Share Price

Technology Sector

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

Date Open High Low Close* Volume
23/10/2013 155.00p 156.00p 155.00p 155.00p 360
22/10/2013 155.00p 160.00p 155.00p 155.00p 3194
21/10/2013 157.50p 162.00p 155.00p 155.00p 12866
18/10/2013 157.50p 162.00p 155.00p 157.50p 1875
17/10/2013 157.50p 165.00p 153.75p 157.50p 907
16/10/2013 157.50p 165.00p 152.80p 157.50p 3704
15/10/2013 157.50p 165.00p 157.50p 157.50p 1069
14/10/2013 157.50p 157.50p 152.60p 157.50p 196
11/10/2013 160.00p 160.00p 150.00p 157.50p 4864
10/10/2013 160.00p 170.00p 160.00p 160.00p 169
09/10/2013 165.00p 175.00p 158.00p 175.00p 387
08/10/2013 165.00p 178.50p 160.00p 165.00p 1560
07/10/2013 172.50p 175.00p 162.60p 165.00p 3247
04/10/2013 165.00p 180.00p 165.00p 172.50p 1436
03/10/2013 165.00p 165.00p 155.00p 165.00p 2449
02/10/2013 165.00p 180.00p 150.00p 165.00p 26294
01/10/2013 160.00p 170.00p 155.00p 165.00p 2273
30/09/2013 160.00p 170.00p 160.00p 160.00p 1680
27/09/2013 150.00p 170.00p 150.00p 160.00p 2115
26/09/2013 150.00p 150.00p 148.00p 150.00p 800
25/09/2013 150.00p 160.00p 150.00p 150.00p 1262
24/09/2013 150.00p 158.00p 146.00p 150.00p 471
23/09/2013 150.00p 150.00p 144.00p 150.00p 7306
20/09/2013 150.00p 150.00p 135.00p 150.00p 13155
19/09/2013 140.00p 145.00p 135.00p 140.00p 1876
18/09/2013 135.00p 140.00p 135.00p 140.00p 933
17/09/2013 135.00p 150.00p 130.60p 135.00p 0
16/09/2013 135.00p 150.00p 130.60p 135.00p 0
13/09/2013 135.00p 135.00p 130.60p 135.00p 955
12/09/2013 130.00p 139.00p 130.00p 135.00p 1762
11/09/2013 125.00p 130.00p 125.00p 130.00p 9500
10/09/2013 125.00p 125.00p 122.00p 125.00p 12
09/09/2013 125.00p 128.00p 120.00p 125.00p 2975
06/09/2013 125.00p 126.00p 125.00p 125.00p 0
05/09/2013 125.00p 126.00p 125.00p 125.00p 77
04/09/2013 125.00p 126.00p 125.00p 125.00p 100
03/09/2013 125.00p 125.00p 125.00p 125.00p 1000
02/09/2013 125.00p 125.00p 125.00p 125.00p 346
30/08/2013 125.00p 125.00p 125.00p 125.00p 553
29/08/2013 125.00p 125.00p 120.00p 125.00p 100
28/08/2013 125.00p 125.00p 120.00p 125.00p 90
27/08/2013 135.00p 135.00p 121.50p 125.00p 1100
23/08/2013 125.00p 125.00p 121.50p 125.00p 93
22/08/2013 125.00p 125.00p 121.50p 125.00p 160
21/08/2013 125.00p 126.00p 125.00p 125.00p 41
20/08/2013 125.00p 126.00p 125.00p 125.00p 0
19/08/2013 125.00p 126.00p 125.00p 125.00p 36
16/08/2013 120.00p 125.00p 112.00p 125.00p 0
15/08/2013 120.00p 120.00p 112.00p 120.00p 300
14/08/2013 120.00p 129.00p 112.50p 120.00p 1617
13/08/2013 120.00p 120.00p 112.50p 120.00p 400
12/08/2013 120.00p 128.00p 120.00p 120.00p 0
09/08/2013 120.00p 128.00p 120.00p 120.00p 0
08/08/2013 120.00p 128.00p 120.00p 120.00p 2500
07/08/2013 120.00p 135.00p 120.00p 135.00p 147
06/08/2013 120.00p 127.50p 111.00p 120.00p 0
05/08/2013 120.00p 127.50p 111.00p 120.00p 974
02/08/2013 120.00p 127.50p 120.00p 120.00p 225
01/08/2013 120.00p 127.50p 111.00p 120.00p 110
31/07/2013 120.00p 120.00p 110.00p 120.00p 0
30/07/2013 120.00p 120.00p 110.00p 120.00p 4000
29/07/2013 120.00p 127.50p 120.00p 120.00p 86
26/07/2013 120.00p 127.50p 120.00p 120.00p 0
25/07/2013 120.00p 127.50p 120.00p 120.00p 0
24/07/2013 120.00p 127.50p 120.00p 120.00p 2
23/07/2013 120.00p 127.50p 120.00p 120.00p 123
22/07/2013 120.00p 120.00p 120.00p 120.00p 362
19/07/2013 127.50p 130.00p 111.00p 120.00p 6391
18/07/2013 122.50p 122.50p 111.00p 117.50p 163
17/07/2013 122.50p 127.50p 122.50p 122.50p 100
16/07/2013 122.50p 127.75p 122.50p 122.50p 281
15/07/2013 122.50p 127.75p 122.50p 122.50p 450
12/07/2013 122.50p 122.50p 111.00p 122.50p 696
11/07/2013 122.50p 140.00p 110.00p 122.50p 0
10/07/2013 122.50p 140.00p 110.00p 122.50p 0
09/07/2013 122.50p 140.00p 110.00p 122.50p 0
08/07/2013 122.50p 140.00p 110.00p 122.50p 0
05/07/2013 125.00p 140.00p 110.00p 122.50p 6431
04/07/2013 130.00p 134.00p 120.00p 125.00p 3116
03/07/2013 130.00p 134.00p 130.00p 130.00p 0
02/07/2013 130.00p 134.00p 130.00p 130.00p 0
01/07/2013 130.00p 134.00p 130.00p 130.00p 224
28/06/2013 130.00p 135.00p 125.00p 135.00p 360
27/06/2013 130.00p 140.00p 130.00p 130.00p 5000
26/06/2013 130.00p 135.00p 130.00p 130.00p 0
25/06/2013 130.00p 135.00p 130.00p 130.00p 66
24/06/2013 130.00p 135.00p 130.00p 130.00p 100
21/06/2013 125.00p 140.00p 125.00p 130.00p 0
20/06/2013 130.00p 140.00p 125.00p 130.00p 0
19/06/2013 130.00p 140.00p 125.00p 130.00p 0
18/06/2013 125.00p 140.00p 125.00p 130.00p 15683
17/06/2013 125.00p 127.50p 125.00p 125.00p 0
14/06/2013 125.00p 127.50p 125.00p 125.00p 0
13/06/2013 125.00p 127.50p 125.00p 125.00p 70
12/06/2013 125.00p 127.50p 111.00p 125.00p 0
11/06/2013 125.00p 127.50p 111.00p 125.00p 0
10/06/2013 127.50p 127.50p 111.00p 125.00p 1026
07/06/2013 127.50p 127.50p 115.00p 127.50p 100
06/06/2013 127.50p 127.50p 123.00p 127.50p 844
05/06/2013 135.00p 135.00p 110.00p 127.50p 3100
04/06/2013 135.00p 135.00p 120.00p 135.00p 0
03/06/2013 135.00p 135.00p 120.00p 135.00p 18000
31/05/2013 135.00p 135.00p 127.20p 135.00p 0
30/05/2013 135.00p 135.00p 127.20p 135.00p 18
29/05/2013 135.00p 135.00p 127.20p 135.00p 0
28/05/2013 135.00p 135.00p 127.20p 135.00p 604
24/05/2013 135.00p 135.00p 127.50p 135.00p 10000
23/05/2013 130.00p 135.00p 120.00p 135.00p 4026
22/05/2013 127.50p 130.00p 120.00p 130.00p 880
21/05/2013 127.50p 127.50p 115.00p 127.50p 111
20/05/2013 127.50p 127.50p 124.50p 127.50p 205
17/05/2013 127.50p 140.00p 115.00p 127.50p 0
16/05/2013 127.50p 140.00p 115.00p 127.50p 0
15/05/2013 127.50p 127.50p 115.00p 127.50p 2000
14/05/2013 127.50p 127.90p 127.50p 127.50p 30
13/05/2013 127.50p 127.90p 127.50p 127.50p 68
10/05/2013 127.50p 127.90p 127.50p 127.50p 146
09/05/2013 127.50p 128.75p 127.50p 127.50p 0
08/05/2013 127.50p 128.75p 127.50p 127.50p 8
07/05/2013 127.50p 127.50p 116.00p 127.50p 8500
03/05/2013 127.50p 129.00p 117.10p 127.50p 3400
02/05/2013 127.50p 130.00p 117.00p 127.50p 6226
01/05/2013 125.00p 131.90p 125.00p 127.50p 3078
30/04/2013 130.00p 147.50p 125.00p 125.00p 0
29/04/2013 130.00p 133.00p 130.00p 130.00p 376
26/04/2013 130.00p 130.00p 105.00p 130.00p 0
25/04/2013 125.00p 130.00p 105.00p 125.00p 0
24/04/2013 125.00p 130.00p 105.00p 125.00p 0
23/04/2013 130.00p 130.00p 105.00p 130.00p 2000
22/04/2013 130.00p 130.00p 110.00p 130.00p 42
19/04/2013 132.50p 134.00p 100.00p 130.00p 13785
18/04/2013 132.50p 132.50p 115.00p 132.50p 160
17/04/2013 132.50p 132.50p 115.00p 132.50p 1982
16/04/2013 132.50p 132.50p 116.00p 132.50p 1747
15/04/2013 132.50p 140.00p 132.50p 132.50p 709
12/04/2013 132.50p 140.00p 123.00p 132.50p 1873
11/04/2013 120.00p 150.00p 118.00p 132.50p 19882
10/04/2013 120.00p 120.00p 118.00p 120.00p 38
09/04/2013 117.50p 120.00p 102.00p 120.00p 0
08/04/2013 117.50p 117.50p 102.00p 117.50p 1500
05/04/2013 117.50p 117.50p 102.00p 117.50p 339
04/04/2013 117.50p 117.50p 100.00p 117.50p 30000
03/04/2013 117.50p 117.50p 105.00p 117.50p 8250
02/04/2013 117.50p 117.50p 115.70p 117.50p 259
28/03/2013 117.50p 117.50p 102.00p 117.50p 78
27/03/2013 117.50p 117.50p 115.75p 117.50p 0
26/03/2013 117.50p 117.50p 115.75p 117.50p 47
25/03/2013 117.50p 117.50p 102.00p 117.50p 0
22/03/2013 117.50p 117.50p 102.00p 117.50p 1004
21/03/2013 117.50p 117.50p 115.75p 117.50p 851
20/03/2013 117.50p 117.50p 102.00p 117.50p 0
19/03/2013 117.50p 117.50p 102.00p 117.50p 17
18/03/2013 117.50p 117.50p 101.75p 117.50p 1000
15/03/2013 117.50p 121.00p 117.50p 117.50p 1372
14/03/2013 117.50p 119.00p 117.50p 117.50p 15
13/03/2013 117.50p 119.00p 101.00p 117.50p 43
12/03/2013 117.50p 125.00p 101.00p 117.50p 0
11/03/2013 117.50p 125.00p 101.00p 117.50p 0
08/03/2013 117.50p 125.00p 101.00p 117.50p 508
07/03/2013 117.50p 119.50p 117.50p 117.50p 1008
06/03/2013 127.50p 127.50p 100.00p 117.50p 15699
05/03/2013 127.50p 127.50p 120.00p 127.50p 0
04/03/2013 127.50p 127.50p 120.00p 127.50p 138
01/03/2013 127.50p 127.50p 122.25p 127.50p 0
28/02/2013 127.50p 127.50p 122.25p 127.50p 433
27/02/2013 127.50p 127.50p 123.00p 127.50p 450
26/02/2013 127.50p 127.50p 120.00p 127.50p 0
25/02/2013 127.50p 127.50p 120.00p 127.50p 0
22/02/2013 127.50p 127.50p 120.00p 127.50p 820
21/02/2013 127.50p 127.50p 123.50p 127.50p 660
20/02/2013 127.50p 127.50p 120.00p 127.50p 1198
19/02/2013 127.50p 127.50p 125.25p 127.50p 70
18/02/2013 127.50p 127.50p 120.00p 127.50p 180
15/02/2013 127.50p 127.50p 126.00p 127.50p 196
14/02/2013 127.50p 127.50p 120.00p 127.50p 1655
13/02/2013 127.50p 127.50p 120.00p 127.50p 397
12/02/2013 127.50p 127.50p 127.00p 127.50p 382
11/02/2013 127.50p 128.00p 120.00p 127.50p 1700
08/02/2013 127.50p 128.25p 110.00p 127.50p 0
07/02/2013 127.50p 128.25p 110.00p 127.50p 2529
06/02/2013 127.50p 129.00p 115.00p 127.50p 1405
05/02/2013 127.50p 127.50p 120.00p 127.50p 0
04/02/2013 127.50p 127.50p 120.00p 127.50p 10000
01/02/2013 127.50p 129.00p 120.00p 127.50p 2631
31/01/2013 127.50p 127.50p 120.00p 127.50p 0
30/01/2013 127.50p 127.50p 120.00p 127.50p 0
29/01/2013 127.50p 127.50p 120.00p 127.50p 1674
28/01/2013 127.50p 127.50p 122.00p 127.50p 1237
25/01/2013 127.50p 127.50p 122.00p 127.50p 446
24/01/2013 130.00p 130.00p 122.00p 127.50p 23295
23/01/2013 130.00p 130.00p 129.40p 130.00p 0
22/01/2013 130.00p 130.00p 129.40p 130.00p 68
21/01/2013 130.00p 130.00p 129.00p 130.00p 762
18/01/2013 130.00p 130.00p 129.00p 130.00p 454
17/01/2013 130.00p 130.00p 129.50p 130.00p 73
16/01/2013 130.00p 130.00p 125.00p 130.00p 830
15/01/2013 130.00p 130.00p 125.00p 130.00p 1095
14/01/2013 130.00p 130.00p 130.00p 130.00p 0
11/01/2013 130.00p 130.00p 130.00p 130.00p 15000
10/01/2013 130.00p 135.00p 130.00p 130.00p 1460

*Close Price adjusted for both dividends and splits