Crimson Tide (TIDE) Share Price

Technology Sector

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

Date Open High Low Close* Volume
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
24/11/2014 170.00p 180.00p 160.00p 170.00p 2145
21/11/2014 170.00p 170.00p 160.01p 170.00p 1442
20/11/2014 170.00p 170.00p 160.01p 170.00p 48
19/11/2014 165.00p 170.00p 160.00p 170.00p 5700
18/11/2014 155.00p 160.00p 155.00p 155.00p 3886
17/11/2014 155.00p 160.00p 150.00p 155.00p 6779
14/11/2014 155.00p 160.00p 150.00p 155.00p 586
13/11/2014 155.00p 160.00p 155.00p 155.00p 761
12/11/2014 157.50p 157.50p 155.00p 155.00p 0
11/11/2014 157.50p 157.50p 150.00p 157.50p 27604
10/11/2014 147.50p 158.35p 147.50p 157.50p 3013
07/11/2014 157.50p 157.50p 155.60p 157.50p 1056
06/11/2014 160.00p 160.00p 157.50p 157.50p 51
05/11/2014 160.00p 160.00p 160.00p 160.00p 0
04/11/2014 160.00p 160.00p 158.30p 160.00p 11
03/11/2014 160.00p 160.00p 160.00p 160.00p 0
31/10/2014 160.00p 162.00p 155.00p 160.00p 2145
30/10/2014 157.50p 160.00p 157.50p 160.00p 4000
29/10/2014 162.50p 162.50p 155.00p 157.50p 17103
28/10/2014 152.50p 152.50p 150.00p 152.50p 8200
27/10/2014 152.50p 152.50p 152.50p 152.50p 0
24/10/2014 145.00p 153.35p 145.00p 152.50p 61
23/10/2014 152.50p 153.35p 150.00p 152.50p 71
22/10/2014 147.50p 155.00p 147.50p 152.50p 0
21/10/2014 160.00p 160.00p 155.00p 155.00p 0
20/10/2014 155.00p 155.00p 154.00p 155.00p 213
17/10/2014 155.00p 155.00p 155.00p 155.00p 0
16/10/2014 150.00p 155.00p 145.00p 155.00p 3200
15/10/2014 155.00p 155.00p 155.00p 155.00p 24
14/10/2014 160.00p 160.00p 145.00p 155.00p 94
13/10/2014 150.00p 150.00p 145.00p 147.50p 340
10/10/2014 150.00p 150.00p 150.00p 150.00p 0
09/10/2014 150.00p 150.00p 150.00p 150.00p 0
08/10/2014 152.50p 152.50p 145.00p 150.00p 302
07/10/2014 152.50p 155.05p 152.50p 152.50p 37
06/10/2014 137.50p 155.05p 137.50p 152.50p 8612
03/10/2014 142.50p 142.50p 137.50p 137.50p 622
02/10/2014 151.00p 151.34p 140.00p 142.50p 5452
01/10/2014 151.00p 151.34p 150.00p 151.00p 524
30/09/2014 151.00p 151.00p 151.00p 151.00p 0
29/09/2014 151.00p 175.00p 150.00p 151.00p 349
26/09/2014 151.00p 151.00p 151.00p 151.00p 0
25/09/2014 151.00p 151.00p 151.00p 151.00p 0
24/09/2014 151.00p 151.00p 150.00p 151.00p 200
23/09/2014 154.00p 154.00p 150.00p 151.00p 305
22/09/2014 154.00p 158.00p 154.00p 154.00p 77
19/09/2014 154.00p 154.00p 150.00p 154.00p 563
18/09/2014 154.00p 158.00p 150.00p 154.00p 274
17/09/2014 157.50p 157.50p 154.00p 154.00p 13550
16/09/2014 157.50p 160.00p 155.00p 157.50p 1544
15/09/2014 157.50p 160.00p 155.00p 157.50p 1000
12/09/2014 157.50p 157.50p 155.00p 157.50p 675
11/09/2014 157.50p 157.50p 157.50p 157.50p 0
10/09/2014 157.50p 160.00p 157.50p 157.50p 142
09/09/2014 157.50p 157.50p 157.50p 157.50p 0
08/09/2014 157.50p 157.50p 155.00p 157.50p 3153
05/09/2014 157.50p 160.00p 155.00p 157.50p 659
04/09/2014 157.50p 160.00p 155.00p 157.50p 1182
03/09/2014 155.00p 159.25p 155.00p 157.50p 2000
02/09/2014 155.00p 160.00p 155.00p 157.50p 24371
01/09/2014 165.00p 180.00p 150.00p 155.00p 29212
29/08/2014 140.00p 143.40p 140.00p 140.00p 680
28/08/2014 140.00p 140.00p 131.00p 140.00p 304
27/08/2014 140.00p 140.00p 131.00p 140.00p 32

*Close Price adjusted for both dividends and splits