Crimson Tide (TIDE) Share Price

Technology Sector

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

Date Open High Low Close* Volume
10/06/2011 140.00p 140.00p 135.00p 140.00p 172
09/06/2011 140.00p 140.00p 131.00p 140.00p 5000
08/06/2011 140.00p 142.50p 130.00p 140.00p 0
07/06/2011 142.50p 142.50p 130.00p 140.00p 10072
06/06/2011 142.50p 142.50p 140.00p 142.50p 491
03/06/2011 142.50p 142.50p 142.50p 142.50p 0
02/06/2011 142.50p 144.80p 135.00p 142.50p 0
01/06/2011 142.50p 144.80p 135.00p 142.50p 0
31/05/2011 142.50p 144.80p 135.00p 142.50p 0
27/05/2011 142.50p 144.80p 135.00p 142.50p 2733
26/05/2011 142.50p 147.00p 142.50p 142.50p 2000
25/05/2011 145.00p 145.00p 135.00p 142.50p 17500
24/05/2011 145.00p 146.30p 145.00p 145.00p 0
23/05/2011 145.00p 146.30p 145.00p 145.00p 891
20/05/2011 145.00p 145.00p 142.00p 145.00p 692
19/05/2011 145.00p 145.00p 140.00p 145.00p 250
18/05/2011 145.00p 145.00p 140.00p 145.00p 0
17/05/2011 145.00p 145.00p 140.00p 145.00p 2787
16/05/2011 145.00p 145.00p 140.00p 145.00p 1463
13/05/2011 145.00p 146.50p 140.00p 145.00p 5984
12/05/2011 145.00p 146.00p 140.00p 145.00p 6641
11/05/2011 150.00p 150.00p 140.10p 150.00p 703
10/05/2011 150.00p 150.00p 140.00p 150.00p 0
09/05/2011 150.00p 150.00p 140.00p 150.00p 66
06/05/2011 150.00p 150.00p 143.00p 150.00p 0
05/05/2011 150.00p 150.00p 143.00p 150.00p 72
04/05/2011 150.00p 150.80p 150.00p 150.00p 0
03/05/2011 150.00p 150.80p 150.00p 150.00p 651
28/04/2011 150.00p 150.80p 140.00p 150.00p 0
27/04/2011 150.00p 150.80p 140.00p 150.00p 414
26/04/2011 150.00p 150.00p 143.40p 150.00p 2298
21/04/2011 150.00p 152.00p 150.00p 150.00p 129
20/04/2011 150.00p 150.00p 144.20p 150.00p 350
19/04/2011 150.00p 152.00p 150.00p 150.00p 0
18/04/2011 150.00p 152.00p 150.00p 150.00p 157
15/04/2011 150.00p 156.00p 150.00p 150.00p 500
14/04/2011 150.00p 152.00p 140.00p 150.00p 7153
13/04/2011 145.00p 150.00p 143.00p 150.00p 1000
12/04/2011 150.00p 152.00p 143.00p 145.00p 546
11/04/2011 150.00p 155.00p 150.00p 150.00p 0
08/04/2011 150.00p 152.00p 150.00p 150.00p 0
07/04/2011 150.00p 152.00p 150.00p 150.00p 190
06/04/2011 150.00p 151.27p 150.00p 150.00p 0
05/04/2011 150.00p 151.27p 150.00p 150.00p 1500
04/04/2011 150.00p 150.00p 141.10p 150.00p 319
01/04/2011 150.00p 150.00p 141.10p 150.00p 1091
31/03/2011 150.00p 150.00p 140.00p 150.00p 12000
30/03/2011 150.00p 150.00p 140.00p 150.00p 1520
29/03/2011 150.00p 150.00p 149.80p 150.00p 137
28/03/2011 150.00p 150.00p 140.00p 150.00p 16000
25/03/2011 150.00p 151.27p 150.00p 150.00p 0
24/03/2011 150.00p 151.27p 150.00p 150.00p 0
23/03/2011 150.00p 151.27p 150.00p 150.00p 0
22/03/2011 150.00p 151.27p 150.00p 150.00p 85
21/03/2011 150.00p 151.27p 140.00p 150.00p 49
18/03/2011 150.00p 150.00p 135.00p 150.00p 0
17/03/2011 150.00p 150.00p 135.00p 150.00p 2700
16/03/2011 147.50p 151.27p 140.20p 150.00p 1660
15/03/2011 147.50p 147.50p 146.55p 147.50p 66
14/03/2011 150.00p 150.00p 143.00p 147.50p 250
11/03/2011 150.00p 152.00p 150.00p 150.00p 123
10/03/2011 152.50p 155.00p 150.00p 150.00p 0
09/03/2011 162.50p 155.00p 150.00p 152.50p 3455
08/03/2011 162.50p 165.10p 157.00p 162.50p 3500
07/03/2011 162.50p 165.10p 162.50p 162.50p 65
04/03/2011 162.50p 165.10p 157.30p 162.50p 202
03/03/2011 162.50p 162.50p 157.30p 162.50p 546
02/03/2011 162.50p 162.50p 157.30p 162.50p 1200
01/03/2011 162.50p 165.80p 157.30p 162.50p 2784
28/02/2011 162.50p 162.50p 160.00p 162.50p 379
25/02/2011 162.50p 162.50p 157.60p 162.50p 236
24/02/2011 162.50p 166.00p 162.50p 162.50p 345
23/02/2011 162.50p 167.00p 162.50p 162.50p 59
22/02/2011 162.50p 167.20p 157.60p 162.50p 4734
21/02/2011 162.50p 168.00p 156.00p 162.50p 2702
18/02/2011 162.50p 165.33p 160.00p 162.50p 4750
17/02/2011 160.00p 170.00p 160.00p 162.50p 1512
16/02/2011 160.00p 169.00p 154.30p 160.00p 0
15/02/2011 160.00p 169.00p 154.30p 160.00p 5498
14/02/2011 157.50p 162.00p 154.29p 157.50p 1332
11/02/2011 150.00p 162.00p 150.00p 157.50p 12418
10/02/2011 147.90p 147.90p 145.00p 145.00p 828
09/02/2011 145.00p 145.00p 144.00p 145.00p 1250
08/02/2011 142.00p 150.00p 142.00p 145.00p 9423
07/02/2011 142.00p 145.00p 140.00p 145.00p 14931
04/02/2011 142.00p 145.00p 140.00p 145.00p 428
03/02/2011 142.15p 145.00p 140.00p 145.00p 2053
02/02/2011 140.00p 150.00p 140.00p 145.00p 0
01/02/2011 145.00p 150.00p 140.00p 140.00p 61872
31/01/2011 145.00p 145.00p 140.00p 145.00p 12068
28/01/2011 140.00p 140.00p 136.01p 140.00p 889
27/01/2011 135.00p 145.80p 135.00p 140.00p 13324
26/01/2011 137.50p 144.00p 132.00p 135.00p 26502
25/01/2011 137.50p 150.00p 132.00p 137.50p 2916
24/01/2011 130.00p 137.50p 130.00p 137.50p 1755
21/01/2011 130.00p 132.90p 125.00p 130.00p 28313
20/01/2011 130.00p 132.90p 130.00p 130.00p 235
19/01/2011 130.00p 134.00p 126.50p 130.00p 1899
18/01/2011 127.50p 130.50p 125.50p 130.00p 401
17/01/2011 126.00p 130.00p 125.50p 127.50p 7038
14/01/2011 126.00p 127.50p 125.00p 127.50p 410
13/01/2011 126.00p 126.00p 120.00p 125.00p 492
12/01/2011 134.50p 134.50p 125.00p 125.00p 9559
11/01/2011 137.50p 137.50p 137.50p 137.50p 0
10/01/2011 137.50p 137.50p 137.50p 137.50p 0
07/01/2011 137.50p 137.50p 135.50p 137.50p 20
06/01/2011 130.00p 137.50p 125.00p 137.50p 2053
05/01/2011 137.50p 137.50p 125.00p 130.00p 1996
04/01/2011 130.00p 137.50p 120.00p 137.50p 719
31/12/2010 130.00p 136.00p 120.00p 120.00p 58
30/12/2010 130.00p 130.00p 124.80p 130.00p 815
29/12/2010 127.50p 130.00p 122.30p 130.00p 804
24/12/2010 127.50p 127.50p 122.30p 127.50p 560
23/12/2010 130.00p 140.00p 127.50p 127.50p 3000
22/12/2010 130.00p 130.00p 120.00p 130.00p 654
21/12/2010 130.00p 130.00p 120.00p 130.00p 20
20/12/2010 122.50p 130.00p 116.80p 127.50p 11149
17/12/2010 115.00p 122.50p 107.20p 122.50p 2851
16/12/2010 112.50p 112.50p 107.40p 112.50p 230
15/12/2010 112.50p 112.50p 112.50p 112.50p 0
14/12/2010 115.00p 115.00p 112.50p 112.50p 0
13/12/2010 115.00p 115.00p 110.00p 115.00p 491
10/12/2010 117.50p 117.50p 110.00p 115.00p 878
09/12/2010 117.50p 117.50p 110.50p 117.50p 385
08/12/2010 117.50p 117.50p 110.00p 117.50p 1112
07/12/2010 117.50p 117.50p 110.50p 117.50p 2972
06/12/2010 120.00p 120.00p 110.00p 117.50p 469
03/12/2010 120.00p 120.00p 110.50p 120.00p 47
02/12/2010 120.00p 120.00p 110.50p 120.00p 349
01/12/2010 125.00p 125.00p 110.50p 120.00p 442
30/11/2010 125.00p 125.00p 120.00p 125.00p 2550
29/11/2010 125.00p 125.00p 110.10p 125.00p 515
26/11/2010 107.50p 108.50p 107.50p 107.50p 1981
25/11/2010 107.50p 108.50p 100.01p 107.50p 3541
24/11/2010 107.50p 107.50p 100.00p 107.50p 1500
23/11/2010 107.50p 109.50p 100.00p 107.50p 1017
22/11/2010 110.00p 112.50p 102.40p 107.50p 185
19/11/2010 132.50p 132.50p 105.00p 105.00p 3960
18/11/2010 132.50p 132.50p 115.01p 132.50p 78
17/11/2010 132.50p 132.50p 115.01p 132.50p 64
16/11/2010 132.50p 132.50p 115.00p 132.50p 2
15/11/2010 132.50p 132.50p 119.00p 132.50p 171
12/11/2010 132.50p 132.50p 115.00p 132.50p 7073
11/11/2010 132.50p 132.50p 115.01p 132.50p 1715
10/11/2010 125.00p 132.50p 121.00p 132.50p 97
09/11/2010 125.00p 125.00p 110.01p 125.00p 1250
08/11/2010 125.00p 125.00p 110.01p 125.00p 2500
05/11/2010 125.00p 125.00p 110.01p 125.00p 385
04/11/2010 125.00p 125.00p 116.20p 125.00p 447
03/11/2010 125.00p 125.00p 110.00p 125.00p 33
02/11/2010 132.50p 132.50p 115.00p 125.00p 1140
01/11/2010 132.50p 132.50p 115.00p 132.50p 1544
29/10/2010 132.50p 132.50p 132.50p 132.50p 0
28/10/2010 132.50p 132.50p 119.00p 132.50p 840
27/10/2010 127.50p 132.50p 116.30p 132.50p 86
26/10/2010 127.50p 127.50p 115.00p 127.50p 1104
25/10/2010 127.50p 127.50p 115.01p 127.50p 300
22/10/2010 127.50p 127.50p 117.50p 127.50p 213
21/10/2010 127.50p 127.50p 115.00p 127.50p 2768
20/10/2010 127.50p 127.50p 115.00p 127.50p 1975
19/10/2010 127.50p 127.50p 119.20p 127.50p 1000
18/10/2010 120.00p 127.50p 113.00p 127.50p 3670
15/10/2010 125.00p 138.00p 125.00p 125.00p 30361
14/10/2010 120.00p 138.00p 120.00p 125.00p 49683
13/10/2010 127.50p 130.00p 127.00p 130.00p 187
12/10/2010 127.50p 127.50p 127.50p 127.50p 0
11/10/2010 127.50p 130.00p 127.50p 127.50p 0
08/10/2010 130.00p 130.00p 127.50p 127.50p 379
07/10/2010 142.50p 142.50p 128.00p 130.00p 1986
06/10/2010 142.50p 142.50p 138.00p 142.50p 352
05/10/2010 142.50p 142.50p 136.00p 142.50p 164
04/10/2010 142.50p 142.50p 137.00p 142.50p 500
01/10/2010 142.50p 142.50p 135.00p 142.50p 470
30/09/2010 142.50p 142.50p 138.30p 142.50p 3834
29/09/2010 135.00p 143.50p 125.00p 142.50p 4902
28/09/2010 130.00p 135.00p 125.00p 135.00p 3589
27/09/2010 112.50p 112.50p 112.50p 112.50p 0
24/09/2010 112.50p 114.80p 112.50p 112.50p 600
23/09/2010 112.50p 115.00p 112.50p 112.50p 1700
22/09/2010 112.50p 112.50p 112.50p 112.50p 0
21/09/2010 112.50p 112.50p 112.50p 112.50p 0
20/09/2010 112.50p 112.50p 112.50p 112.50p 0
17/09/2010 112.50p 112.50p 112.50p 112.50p 0
16/09/2010 112.50p 112.50p 112.50p 112.50p 0
15/09/2010 112.50p 112.50p 112.50p 112.50p 0
14/09/2010 112.50p 112.50p 112.50p 112.50p 0
13/09/2010 112.50p 115.00p 112.50p 112.50p 163
10/09/2010 112.50p 112.50p 112.50p 112.50p 0
09/09/2010 112.50p 112.50p 112.50p 112.50p 0
08/09/2010 137.50p 137.50p 100.00p 112.50p 11903
07/09/2010 137.50p 137.50p 137.50p 137.50p 0
06/09/2010 137.50p 137.50p 125.00p 137.50p 1900
03/09/2010 137.50p 140.00p 137.50p 137.50p 50
02/09/2010 137.50p 137.50p 134.00p 137.50p 300
01/09/2010 137.50p 137.50p 137.50p 137.50p 0
31/08/2010 137.50p 137.50p 137.50p 137.50p 0
27/08/2010 137.50p 137.50p 134.00p 137.50p 109
26/08/2010 137.50p 137.50p 130.00p 137.50p 500
25/08/2010 137.50p 137.50p 127.50p 137.50p 0
24/08/2010 137.50p 137.50p 137.50p 137.50p 0

*Close Price adjusted for both dividends and splits