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 |
|---|---|---|---|---|---|
| 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 |
| 26/08/2014 | 127.50p | 140.00p | 127.50p | 140.00p | 10000 |
| 22/08/2014 | 127.50p | 132.50p | 125.00p | 127.50p | 2000 |
| 21/08/2014 | 127.50p | 130.00p | 127.50p | 127.50p | 1529 |
| 20/08/2014 | 115.00p | 128.00p | 115.00p | 127.50p | 7316 |
| 19/08/2014 | 127.50p | 127.50p | 112.50p | 115.00p | 5538 |
| 18/08/2014 | 127.50p | 128.00p | 127.50p | 127.50p | 40 |
| 15/08/2014 | 127.50p | 128.00p | 127.50p | 127.50p | 77 |
| 14/08/2014 | 127.50p | 127.50p | 127.50p | 127.50p | 0 |
| 13/08/2014 | 127.50p | 127.50p | 125.00p | 127.50p | 27 |
| 12/08/2014 | 127.50p | 127.50p | 125.00p | 127.50p | 34 |
| 11/08/2014 | 127.50p | 127.50p | 125.00p | 127.50p | 76 |
| 08/08/2014 | 127.50p | 128.00p | 125.00p | 127.50p | 789 |
| 07/08/2014 | 130.00p | 131.50p | 125.00p | 127.50p | 940 |
| 06/08/2014 | 130.00p | 131.50p | 130.00p | 130.00p | 0 |
| 05/08/2014 | 130.00p | 131.50p | 130.00p | 130.00p | 42 |
| 04/08/2014 | 130.00p | 131.50p | 130.00p | 130.00p | 0 |
| 01/08/2014 | 130.00p | 131.50p | 130.00p | 130.00p | 751 |
| 31/07/2014 | 130.00p | 131.95p | 130.00p | 130.00p | 0 |
| 30/07/2014 | 130.00p | 131.95p | 130.00p | 130.00p | 0 |
| 29/07/2014 | 130.00p | 131.95p | 130.00p | 130.00p | 0 |
| 28/07/2014 | 130.00p | 131.95p | 130.00p | 130.00p | 227 |
| 25/07/2014 | 130.00p | 135.00p | 130.00p | 130.00p | 0 |
| 24/07/2014 | 130.00p | 135.00p | 130.00p | 130.00p | 765 |
| 23/07/2014 | 130.00p | 135.00p | 125.00p | 130.00p | 823 |
| 22/07/2014 | 137.50p | 140.00p | 125.00p | 130.00p | 45465 |
| 21/07/2014 | 137.50p | 150.00p | 130.00p | 137.50p | 0 |
| 18/07/2014 | 137.50p | 150.00p | 130.00p | 137.50p | 0 |
| 17/07/2014 | 140.00p | 150.00p | 130.00p | 137.50p | 500 |
| 16/07/2014 | 140.00p | 155.00p | 140.00p | 140.00p | 0 |
| 15/07/2014 | 140.00p | 140.00p | 140.00p | 140.00p | 0 |
| 14/07/2014 | 140.00p | 140.00p | 140.00p | 140.00p | 98 |
| 11/07/2014 | 145.00p | 145.00p | 130.00p | 140.00p | 2050 |
| 10/07/2014 | 145.00p | 145.00p | 125.00p | 145.00p | 2000 |
| 09/07/2014 | 145.00p | 145.00p | 145.00p | 145.00p | 474 |
| 08/07/2014 | 145.00p | 146.00p | 140.00p | 145.00p | 1503 |
| 07/07/2014 | 145.00p | 145.00p | 145.00p | 145.00p | 500 |
| 04/07/2014 | 145.00p | 155.00p | 135.00p | 145.00p | 0 |
| 03/07/2014 | 145.00p | 155.00p | 135.00p | 145.00p | 0 |
| 02/07/2014 | 145.00p | 155.00p | 135.00p | 145.00p | 0 |
| 01/07/2014 | 145.00p | 145.00p | 135.00p | 145.00p | 2750 |
| 30/06/2014 | 145.00p | 155.00p | 140.00p | 145.00p | 0 |
| 27/06/2014 | 145.00p | 155.00p | 140.00p | 145.00p | 0 |
| 26/06/2014 | 145.00p | 155.00p | 140.00p | 145.00p | 0 |
| 25/06/2014 | 145.00p | 155.00p | 140.00p | 145.00p | 309 |
| 24/06/2014 | 145.00p | 147.00p | 140.00p | 145.00p | 0 |
| 23/06/2014 | 145.00p | 147.00p | 140.00p | 145.00p | 134 |
| 20/06/2014 | 145.00p | 148.00p | 145.00p | 145.00p | 12 |
| 19/06/2014 | 145.00p | 145.00p | 140.00p | 145.00p | 0 |
| 18/06/2014 | 145.00p | 145.00p | 140.00p | 145.00p | 1000 |
| 17/06/2014 | 145.00p | 148.00p | 145.00p | 145.00p | 0 |
| 16/06/2014 | 145.00p | 148.00p | 145.00p | 145.00p | 0 |
| 13/06/2014 | 145.00p | 148.00p | 145.00p | 145.00p | 27 |
| 12/06/2014 | 145.00p | 155.00p | 140.00p | 145.00p | 0 |
| 11/06/2014 | 145.00p | 148.00p | 140.00p | 145.00p | 0 |
| 10/06/2014 | 140.00p | 148.00p | 140.00p | 145.00p | 0 |
| 09/06/2014 | 145.00p | 148.00p | 140.00p | 145.00p | 815 |
| 06/06/2014 | 145.00p | 155.00p | 140.00p | 145.00p | 201 |
| 05/06/2014 | 160.00p | 160.00p | 145.00p | 145.00p | 263717 |
| 04/06/2014 | 160.00p | 160.00p | 135.00p | 160.00p | 0 |
| 03/06/2014 | 137.50p | 155.00p | 135.00p | 137.50p | 0 |
| 02/06/2014 | 142.50p | 142.50p | 135.00p | 137.50p | 2341 |
| 30/05/2014 | 142.50p | 142.50p | 140.00p | 142.50p | 40 |
| 29/05/2014 | 142.50p | 144.50p | 140.00p | 142.50p | 1132 |
| 28/05/2014 | 142.50p | 160.00p | 142.50p | 142.50p | 0 |
| 27/05/2014 | 142.50p | 144.50p | 142.50p | 142.50p | 61 |
| 23/05/2014 | 142.50p | 142.50p | 140.00p | 142.50p | 500 |
| 22/05/2014 | 142.50p | 145.00p | 142.50p | 142.50p | 12 |
| 21/05/2014 | 142.50p | 145.00p | 142.50p | 142.50p | 0 |
| 20/05/2014 | 142.50p | 145.00p | 142.50p | 142.50p | 10 |
| 19/05/2014 | 142.50p | 145.00p | 140.00p | 142.50p | 897 |
| 16/05/2014 | 142.50p | 142.50p | 140.00p | 142.50p | 0 |
| 15/05/2014 | 142.50p | 142.50p | 140.00p | 142.50p | 661 |
| 14/05/2014 | 145.00p | 145.00p | 140.00p | 142.50p | 54 |
| 13/05/2014 | 145.00p | 160.00p | 140.00p | 145.00p | 0 |
| 12/05/2014 | 145.00p | 160.00p | 140.00p | 155.00p | 3500 |
| 09/05/2014 | 145.00p | 160.00p | 145.00p | 155.00p | 1341 |
| 08/05/2014 | 145.00p | 147.50p | 145.00p | 145.00p | 12000 |
| 07/05/2014 | 145.00p | 145.00p | 143.00p | 145.00p | 203 |
| 06/05/2014 | 145.00p | 145.00p | 143.00p | 145.00p | 0 |
| 02/05/2014 | 145.00p | 145.00p | 143.00p | 145.00p | 102 |
| 01/05/2014 | 145.00p | 160.00p | 142.50p | 145.00p | 0 |
| 30/04/2014 | 142.50p | 160.00p | 142.50p | 145.00p | 332 |
| 29/04/2014 | 142.50p | 143.00p | 142.50p | 142.50p | 3660 |
| 28/04/2014 | 142.50p | 142.70p | 142.50p | 142.50p | 2063 |
| 25/04/2014 | 142.50p | 142.70p | 142.50p | 142.50p | 1000 |
| 24/04/2014 | 142.50p | 143.00p | 142.50p | 142.50p | 475 |
| 23/04/2014 | 142.50p | 142.75p | 142.50p | 142.50p | 1340 |
| 22/04/2014 | 142.50p | 142.50p | 140.00p | 142.50p | 1158 |
| 17/04/2014 | 142.50p | 145.00p | 140.00p | 142.50p | 0 |
| 16/04/2014 | 142.50p | 145.00p | 140.00p | 142.50p | 0 |
| 15/04/2014 | 142.50p | 145.00p | 140.00p | 142.50p | 0 |
| 14/04/2014 | 145.00p | 145.00p | 140.00p | 142.50p | 3771 |
| 11/04/2014 | 145.00p | 145.00p | 140.00p | 145.00p | 4000 |
| 10/04/2014 | 145.00p | 160.00p | 142.00p | 145.00p | 10500 |
| 09/04/2014 | 145.00p | 160.00p | 140.00p | 145.00p | 3500 |
| 08/04/2014 | 145.00p | 149.00p | 140.00p | 145.00p | 23146 |
| 07/04/2014 | 142.50p | 145.00p | 142.50p | 145.00p | 0 |
| 04/04/2014 | 142.50p | 145.00p | 142.50p | 142.50p | 2571 |
| 03/04/2014 | 142.50p | 160.00p | 141.05p | 142.50p | 7337 |
| 02/04/2014 | 142.50p | 145.00p | 130.00p | 142.50p | 30425 |
| 01/04/2014 | 140.00p | 155.00p | 137.50p | 140.00p | 0 |
| 31/03/2014 | 140.00p | 155.00p | 137.50p | 140.00p | 0 |
| 28/03/2014 | 140.00p | 155.00p | 137.50p | 155.00p | 25 |
| 27/03/2014 | 140.00p | 140.00p | 135.00p | 140.00p | 2 |
| 26/03/2014 | 140.00p | 140.00p | 138.50p | 140.00p | 66 |
| 25/03/2014 | 140.00p | 152.50p | 137.50p | 140.00p | 0 |
| 24/03/2014 | 137.50p | 140.00p | 137.50p | 140.00p | 1500 |
| 21/03/2014 | 137.50p | 137.70p | 137.50p | 137.50p | 6 |
| 20/03/2014 | 142.50p | 142.50p | 135.00p | 137.50p | 9000 |
| 19/03/2014 | 142.50p | 145.00p | 142.50p | 142.50p | 440 |
| 18/03/2014 | 140.00p | 157.50p | 137.50p | 142.50p | 0 |
| 17/03/2014 | 147.50p | 155.00p | 137.50p | 155.00p | 10177 |
| 14/03/2014 | 157.50p | 162.50p | 145.00p | 147.50p | 0 |
| 13/03/2014 | 162.50p | 162.50p | 145.00p | 157.50p | 17715 |
| 12/03/2014 | 160.00p | 171.95p | 140.00p | 162.50p | 650 |
| 11/03/2014 | 160.00p | 160.00p | 140.00p | 160.00p | 19 |
| 10/03/2014 | 160.00p | 173.20p | 140.00p | 160.00p | 3309 |
| 07/03/2014 | 147.50p | 148.75p | 147.50p | 147.50p | 0 |
| 06/03/2014 | 147.50p | 148.75p | 147.50p | 147.50p | 200 |
| 05/03/2014 | 147.50p | 148.75p | 135.00p | 147.50p | 164 |
| 04/03/2014 | 147.50p | 149.00p | 135.00p | 147.50p | 0 |
| 03/03/2014 | 147.50p | 149.00p | 135.00p | 147.50p | 1351 |
| 28/02/2014 | 147.50p | 147.50p | 135.00p | 147.50p | 681 |
| 27/02/2014 | 147.50p | 149.00p | 122.50p | 147.50p | 2897 |
| 26/02/2014 | 147.50p | 147.50p | 135.00p | 147.50p | 0 |
| 25/02/2014 | 147.50p | 147.50p | 135.00p | 147.50p | 5690 |
| 24/02/2014 | 147.50p | 147.50p | 135.00p | 147.50p | 546 |
| 21/02/2014 | 147.50p | 147.50p | 135.00p | 147.50p | 291 |
| 20/02/2014 | 142.50p | 147.50p | 142.50p | 147.50p | 31 |
| 19/02/2014 | 142.50p | 142.50p | 135.00p | 142.50p | 240 |
| 18/02/2014 | 142.50p | 145.00p | 142.50p | 142.50p | 953 |
| 17/02/2014 | 142.50p | 142.50p | 141.00p | 142.50p | 1686 |
| 14/02/2014 | 142.50p | 145.00p | 120.00p | 142.50p | 6181 |
| 13/02/2014 | 142.50p | 145.00p | 135.00p | 142.50p | 3530 |
| 12/02/2014 | 142.50p | 142.50p | 135.00p | 142.50p | 150 |
| 11/02/2014 | 140.00p | 145.00p | 140.00p | 142.50p | 3795 |
*Close Price adjusted for both dividends and splits