Crimson Tide (TIDE) Share Price

Technology Sector

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

Date Open High Low Close* Volume
26/09/2011 132.50p 135.00p 125.00p 132.50p 0
23/09/2011 132.50p 135.00p 125.00p 132.50p 0
22/09/2011 135.00p 135.00p 125.00p 132.50p 300
21/09/2011 135.00p 135.00p 125.00p 135.00p 2350
20/09/2011 135.00p 135.00p 125.00p 135.00p 13900
19/09/2011 135.00p 135.00p 127.00p 135.00p 209
16/09/2011 135.00p 135.00p 127.50p 135.00p 39
15/09/2011 135.00p 135.00p 127.90p 135.00p 116
14/09/2011 137.50p 137.50p 128.10p 137.50p 105
13/09/2011 137.50p 137.50p 128.10p 137.50p 105
12/09/2011 137.50p 137.50p 128.10p 137.50p 105
09/09/2011 132.50p 132.50p 119.40p 132.50p 0
08/09/2011 132.50p 132.50p 119.40p 132.50p 0
07/09/2011 132.50p 132.50p 119.40p 132.50p 0
06/09/2011 132.50p 132.50p 119.40p 132.50p 0
05/09/2011 132.50p 132.50p 119.40p 132.50p 0
02/09/2011 132.50p 132.50p 119.40p 132.50p 1331
01/09/2011 132.50p 132.50p 119.40p 132.50p 0
31/08/2011 132.50p 132.50p 119.40p 132.50p 0
30/08/2011 132.50p 132.50p 119.40p 132.50p 501
26/08/2011 132.50p 132.50p 125.00p 132.50p 0
25/08/2011 132.50p 132.50p 125.00p 132.50p 0
24/08/2011 132.50p 132.50p 125.00p 132.50p 0
23/08/2011 132.50p 132.50p 125.00p 132.50p 3500
22/08/2011 132.50p 132.50p 119.40p 132.50p 2507
19/08/2011 132.50p 132.50p 130.00p 132.50p 20
18/08/2011 132.50p 132.50p 119.40p 132.50p 188
17/08/2011 132.50p 132.50p 114.40p 132.50p 0
16/08/2011 132.50p 132.50p 114.40p 132.50p 0
15/08/2011 127.50p 132.50p 114.40p 132.50p 0
12/08/2011 127.50p 127.50p 114.40p 127.50p 0
11/08/2011 125.00p 127.50p 114.40p 127.50p 850
10/08/2011 127.50p 137.50p 108.20p 127.50p 0
09/08/2011 137.50p 137.50p 108.20p 125.00p 3575
08/08/2011 137.50p 137.50p 135.00p 137.50p 0
05/08/2011 137.50p 137.50p 134.80p 137.50p 139
04/08/2011 140.00p 140.00p 130.00p 137.50p 1000
03/08/2011 145.00p 145.00p 130.00p 135.00p 1256
02/08/2011 150.00p 150.00p 132.50p 145.00p 4250
01/08/2011 150.00p 150.00p 150.00p 150.00p 1593
29/07/2011 150.00p 150.00p 138.00p 150.00p 0
28/07/2011 150.00p 150.00p 138.00p 150.00p 850
27/07/2011 150.00p 160.00p 138.00p 150.00p 4654
26/07/2011 152.50p 155.00p 133.00p 150.00p 0
25/07/2011 140.00p 155.00p 133.00p 155.00p 674
22/07/2011 140.00p 147.50p 140.00p 140.00p 0
21/07/2011 140.00p 147.50p 140.00p 140.00p 23
20/07/2011 140.00p 150.00p 132.50p 140.00p 1832
19/07/2011 137.50p 145.00p 137.50p 137.50p 450
18/07/2011 137.50p 137.50p 128.00p 137.50p 1085
15/07/2011 137.50p 142.00p 128.00p 137.50p 0
14/07/2011 137.50p 142.00p 128.00p 137.50p 552
13/07/2011 137.50p 137.50p 130.50p 137.50p 0
12/07/2011 137.50p 137.50p 130.50p 137.50p 1683
11/07/2011 137.50p 137.50p 130.50p 137.50p 0
08/07/2011 137.50p 137.50p 130.50p 137.50p 41
07/07/2011 137.50p 142.00p 137.50p 137.50p 34
06/07/2011 140.00p 140.00p 132.50p 137.50p 6000
05/07/2011 140.00p 140.00p 130.00p 140.00p 1800
04/07/2011 140.00p 140.00p 132.00p 140.00p 7
01/07/2011 140.00p 142.50p 130.00p 140.00p 1509
30/06/2011 140.00p 140.00p 130.00p 140.00p 3300
29/06/2011 140.00p 140.00p 131.50p 140.00p 14900
28/06/2011 140.00p 140.00p 132.00p 140.00p 0
27/06/2011 140.00p 140.00p 132.00p 140.00p 68
24/06/2011 140.00p 140.00p 131.20p 140.00p 892
23/06/2011 140.00p 140.00p 133.00p 140.00p 1139
22/06/2011 140.00p 140.00p 130.00p 140.00p 0
21/06/2011 140.00p 140.00p 130.00p 140.00p 1305
20/06/2011 140.00p 140.00p 131.00p 140.00p 2700
17/06/2011 140.00p 143.00p 133.00p 140.00p 0
16/06/2011 140.00p 143.00p 133.00p 140.00p 0
15/06/2011 140.00p 142.50p 133.00p 140.00p 4506
14/06/2011 140.00p 140.00p 135.00p 140.00p 0
13/06/2011 140.00p 140.00p 135.00p 140.00p 0
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

*Close Price adjusted for both dividends and splits