Crimson Tide (TIDE) Share Price

Technology Sector

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

Date Open High Low Close* Volume
08/02/2024 177.50p 180.00p 175.00p 177.50p 2015
07/02/2024 177.50p 177.50p 177.50p 177.50p 0
06/02/2024 177.50p 177.50p 175.00p 177.50p 2450
05/02/2024 177.50p 180.00p 177.00p 177.50p 2248
02/02/2024 177.50p 182.00p 172.00p 177.50p 25000
01/02/2024 177.50p 177.50p 173.75p 177.50p 0
31/01/2024 177.50p 182.00p 177.50p 177.50p 1304
30/01/2024 177.50p 182.00p 177.50p 177.50p 1500
29/01/2024 177.50p 177.50p 173.75p 177.50p 0
26/01/2024 177.50p 177.50p 173.75p 177.50p 0
25/01/2024 177.50p 181.25p 177.50p 177.50p 1000
24/01/2024 180.00p 185.00p 177.50p 177.50p 248
23/01/2024 180.00p 189.00p 180.00p 180.00p 37415
22/01/2024 172.50p 172.50p 172.26p 172.50p 1800
19/01/2024 172.50p 172.50p 172.26p 172.50p 1200
18/01/2024 172.50p 179.10p 172.50p 172.50p 3320
17/01/2024 172.50p 177.50p 172.50p 172.50p 0
16/01/2024 172.50p 172.50p 172.16p 172.50p 3058
15/01/2024 172.50p 176.00p 167.00p 172.50p 20012
12/01/2024 172.50p 173.00p 172.50p 172.50p 1754
11/01/2024 172.50p 172.50p 172.50p 172.50p 10000
10/01/2024 172.50p 177.50p 168.55p 172.50p 2109
09/01/2024 165.00p 172.50p 165.00p 172.50p 8881
08/01/2024 165.00p 170.00p 161.60p 167.50p 11863
05/01/2024 165.00p 169.00p 165.00p 165.00p 2000
04/01/2024 150.00p 165.00p 150.00p 165.00p 33960
03/01/2024 150.00p 160.00p 150.00p 150.00p 10000
02/01/2024 142.50p 154.00p 138.55p 150.00p 10557
29/12/2023 142.50p 145.00p 142.50p 142.50p 0
28/12/2023 142.50p 142.85p 138.16p 142.50p 5400
27/12/2023 142.50p 142.50p 138.16p 142.50p 12
22/12/2023 142.50p 145.00p 142.50p 142.50p 0
21/12/2023 142.50p 142.50p 142.50p 142.50p 0
20/12/2023 142.50p 149.25p 138.00p 142.50p 3740
19/12/2023 142.50p 145.00p 140.00p 142.50p 13884
18/12/2023 140.00p 142.50p 140.00p 142.50p 5000
15/12/2023 140.00p 141.50p 140.00p 140.00p 7
14/12/2023 140.00p 141.50p 138.00p 140.00p 3307
13/12/2023 140.00p 140.00p 140.00p 140.00p 0
12/12/2023 140.00p 140.00p 136.52p 140.00p 3015
11/12/2023 140.00p 142.00p 136.00p 140.00p 3666
08/12/2023 137.50p 140.00p 135.00p 140.00p 20808
07/12/2023 135.00p 140.00p 132.00p 135.00p 30063
06/12/2023 140.00p 140.00p 135.00p 135.00p 36000
05/12/2023 140.00p 145.00p 137.00p 140.00p 4030
04/12/2023 152.50p 152.50p 140.00p 140.00p 16906
01/12/2023 152.50p 152.50p 145.00p 152.50p 51
30/11/2023 155.00p 155.00p 150.00p 152.50p 4000
29/11/2023 160.00p 164.00p 150.10p 155.00p 6342
28/11/2023 150.00p 160.00p 150.00p 160.00p 15259
27/11/2023 142.50p 142.50p 142.00p 142.50p 500
24/11/2023 142.50p 142.50p 142.50p 142.50p 0
23/11/2023 142.50p 142.50p 138.00p 142.50p 1305
22/11/2023 142.50p 142.50p 142.00p 142.50p 2
21/11/2023 142.50p 142.50p 142.00p 142.50p 342
20/11/2023 145.00p 145.00p 142.00p 142.50p 4100
17/11/2023 145.00p 148.00p 145.00p 145.00p 392
16/11/2023 145.00p 149.00p 142.00p 145.00p 335
15/11/2023 145.00p 150.00p 145.00p 145.00p 5013
14/11/2023 150.00p 150.00p 138.00p 145.00p 8895
13/11/2023 150.00p 150.00p 140.40p 150.00p 371
10/11/2023 160.00p 160.00p 140.40p 150.00p 16410
09/11/2023 160.00p 160.00p 153.00p 160.00p 3
08/11/2023 160.00p 167.00p 153.00p 160.00p 1711
07/11/2023 160.00p 160.00p 158.20p 160.00p 53
06/11/2023 160.00p 160.00p 160.00p 160.00p 0
03/11/2023 160.00p 167.00p 158.00p 160.00p 2999
02/11/2023 160.00p 169.00p 150.40p 160.00p 9872
01/11/2023 160.00p 167.60p 155.00p 160.00p 9675
31/10/2023 160.00p 160.00p 155.00p 155.00p 251
30/10/2023 160.00p 160.00p 150.00p 160.00p 2037
27/10/2023 167.00p 168.60p 159.40p 160.00p 603
26/10/2023 167.00p 167.00p 167.00p 167.00p 0
25/10/2023 167.00p 168.68p 167.00p 167.00p 1301
24/10/2023 167.00p 169.64p 167.00p 167.00p 13
23/10/2023 177.00p 177.00p 167.00p 167.00p 2000
20/10/2023 177.00p 185.13p 177.00p 177.00p 0
19/10/2023 177.00p 180.00p 168.80p 177.00p 2506
18/10/2023 177.00p 181.94p 168.80p 177.00p 103
17/10/2023 190.00p 190.00p 160.00p 177.00p 10804
16/10/2023 190.00p 196.00p 180.00p 190.00p 806
13/10/2023 190.00p 190.00p 180.00p 190.00p 376
12/10/2023 190.00p 194.00p 180.00p 190.00p 1503
11/10/2023 190.00p 197.00p 190.00p 190.00p 256
10/10/2023 195.00p 202.20p 186.00p 190.00p 874
09/10/2023 170.00p 187.00p 170.00p 185.00p 1333
06/10/2023 140.00p 173.99p 140.00p 170.00p 34029
05/10/2023 140.00p 147.00p 132.20p 140.00p 4107
04/10/2023 175.00p 175.00p 130.00p 140.00p 19448
03/10/2023 175.00p 175.00p 170.60p 175.00p 560
02/10/2023 190.00p 192.00p 175.00p 175.00p 6861
29/09/2023 185.00p 190.00p 180.00p 190.00p 890
28/09/2023 185.00p 185.00p 180.00p 185.00p 1096
27/09/2023 185.00p 185.00p 184.40p 185.00p 771
26/09/2023 175.00p 187.50p 172.01p 185.00p 20828
25/09/2023 230.00p 230.00p 170.00p 175.00p 55246
22/09/2023 225.00p 230.00p 210.00p 220.00p 6841
21/09/2023 230.00p 231.50p 220.00p 225.00p 3100
20/09/2023 235.00p 238.00p 221.44p 230.00p 9223
19/09/2023 245.00p 246.00p 230.00p 235.00p 3990
18/09/2023 245.00p 245.00p 243.75p 245.00p 0
15/09/2023 245.00p 245.00p 240.00p 245.00p 2336
14/09/2023 240.00p 248.80p 240.00p 245.00p 2803
13/09/2023 245.00p 245.00p 240.00p 240.00p 1500
12/09/2023 245.00p 246.60p 245.00p 245.00p 222
11/09/2023 245.00p 246.90p 245.00p 245.00p 51
08/09/2023 245.00p 245.00p 241.20p 245.00p 207
07/09/2023 245.00p 245.00p 243.00p 245.00p 3200
06/09/2023 245.00p 245.00p 242.31p 245.00p 0
05/09/2023 235.00p 249.00p 235.00p 245.00p 1499
04/09/2023 235.00p 240.00p 231.30p 235.00p 8641
01/09/2023 230.00p 239.00p 221.00p 235.00p 11491
31/08/2023 230.00p 230.00p 222.00p 230.00p 3427
30/08/2023 230.00p 237.40p 226.00p 230.00p 6263
29/08/2023 255.00p 255.00p 225.00p 230.00p 10764
25/08/2023 255.00p 262.50p 255.00p 255.00p 1109
24/08/2023 255.00p 262.50p 240.00p 255.00p 1257
23/08/2023 255.00p 255.00p 244.10p 255.00p 701
22/08/2023 260.00p 260.00p 240.00p 255.00p 1006
21/08/2023 260.00p 260.00p 256.36p 260.00p 0
18/08/2023 260.00p 270.00p 260.00p 260.00p 500
17/08/2023 260.00p 260.00p 256.36p 260.00p 0
16/08/2023 260.00p 271.10p 240.00p 260.00p 5572
15/08/2023 260.00p 260.00p 246.00p 260.00p 145
14/08/2023 260.00p 260.00p 256.36p 260.00p 0
11/08/2023 265.00p 265.00p 247.90p 260.00p 2020
10/08/2023 265.00p 270.00p 265.00p 265.00p 0
09/08/2023 265.00p 265.00p 257.10p 265.00p 319
08/08/2023 265.00p 274.99p 256.50p 265.00p 3194
07/08/2023 265.00p 270.00p 265.00p 265.00p 0
04/08/2023 265.00p 265.00p 256.30p 265.00p 472
03/08/2023 265.00p 280.00p 265.00p 265.00p 5
02/08/2023 265.00p 280.00p 265.00p 265.00p 37
01/08/2023 235.00p 277.00p 235.00p 265.00p 9549
31/07/2023 245.00p 246.40p 221.20p 235.00p 7272
28/07/2023 245.00p 246.00p 230.30p 245.00p 1286
27/07/2023 245.00p 259.00p 230.00p 245.00p 1011
26/07/2023 245.00p 248.40p 230.00p 245.00p 1791
25/07/2023 245.00p 250.00p 233.00p 245.00p 4500
24/07/2023 245.00p 250.00p 239.21p 245.00p 10558
21/07/2023 245.00p 249.20p 235.00p 245.00p 2010
20/07/2023 235.00p 249.60p 228.00p 245.00p 14098
19/07/2023 235.00p 235.00p 226.60p 235.00p 39
18/07/2023 235.00p 235.00p 225.10p 235.00p 2810
17/07/2023 235.00p 245.50p 223.30p 235.00p 127
14/07/2023 245.00p 258.00p 230.00p 235.00p 7455
13/07/2023 245.00p 258.00p 233.51p 245.00p 139
12/07/2023 235.00p 255.50p 235.00p 245.00p 1695
11/07/2023 235.00p 240.00p 235.00p 235.00p 2
10/07/2023 235.00p 235.00p 231.00p 235.00p 1806
07/07/2023 235.00p 237.40p 235.00p 235.00p 500
06/07/2023 235.00p 235.00p 230.00p 235.00p 2365
05/07/2023 250.00p 250.00p 231.00p 235.00p 822
04/07/2023 250.00p 260.00p 241.50p 250.00p 22936
03/07/2023 250.00p 250.00p 247.50p 250.00p 20
30/06/2023 250.00p 250.00p 240.00p 250.00p 170
29/06/2023 245.00p 250.00p 240.00p 250.00p 3633
28/06/2023 245.00p 245.00p 244.00p 245.00p 213
27/06/2023 260.00p 263.00p 225.00p 245.00p 6415
26/06/2023 260.00p 270.00p 240.00p 260.00p 6336
23/06/2023 265.00p 265.00p 260.00p 260.00p 1000
22/06/2023 275.00p 277.80p 255.01p 265.00p 7615
21/06/2023 280.00p 280.00p 261.50p 275.00p 3532
20/06/2023 280.00p 285.99p 272.10p 280.00p 4379
19/06/2023 280.00p 280.00p 277.50p 280.00p 0
16/06/2023 280.00p 280.00p 270.00p 280.00p 1000
15/06/2023 285.00p 285.00p 272.01p 280.00p 1229
14/06/2023 290.00p 290.00p 275.00p 285.00p 1259
13/06/2023 290.00p 290.00p 282.15p 290.00p 1100
12/06/2023 290.00p 290.00p 282.15p 290.00p 3
09/06/2023 290.00p 295.00p 282.15p 290.00p 1830
07/06/2023 280.00p 294.99p 280.00p 290.00p 5191
06/06/2023 280.00p 286.59p 280.00p 280.00p 1671
05/06/2023 270.00p 287.99p 270.00p 280.00p 2857
02/06/2023 270.00p 270.00p 266.60p 270.00p 22
01/06/2023 270.00p 280.00p 270.00p 270.00p 176
31/05/2023 270.00p 270.00p 268.40p 270.00p 2613
30/05/2023 270.00p 270.00p 260.00p 270.00p 4922
26/05/2023 270.00p 270.00p 263.16p 270.00p 0
25/05/2023 270.00p 270.00p 262.30p 270.00p 39
24/05/2023 270.00p 274.00p 262.30p 270.00p 4367
23/05/2023 290.00p 294.90p 260.01p 270.00p 3734
22/05/2023 305.00p 305.00p 280.00p 290.00p 4616
19/05/2023 305.00p 305.00p 290.30p 305.00p 584
18/05/2023 305.00p 306.80p 305.00p 305.00p 129
17/05/2023 305.00p 308.40p 291.00p 305.00p 76
16/05/2023 305.00p 309.49p 291.51p 305.00p 1113
15/05/2023 310.00p 315.80p 290.00p 305.00p 4507
12/05/2023 310.00p 310.00p 300.00p 310.00p 705
11/05/2023 315.00p 315.00p 300.00p 310.00p 1000
10/05/2023 320.00p 327.00p 310.00p 315.00p 7073
09/05/2023 320.00p 330.00p 312.30p 320.00p 1364
05/05/2023 320.00p 330.00p 312.20p 320.00p 3258
04/05/2023 325.00p 344.00p 313.30p 320.00p 6548
03/05/2023 315.00p 330.00p 300.30p 310.00p 7132
02/05/2023 315.00p 324.00p 300.00p 315.00p 1092
28/04/2023 315.00p 315.50p 300.01p 315.00p 4316
27/04/2023 315.00p 320.00p 310.00p 320.00p 7824
26/04/2023 315.00p 320.00p 305.50p 315.00p 10460
25/04/2023 320.00p 326.60p 305.50p 315.00p 4453

*Close Price adjusted for both dividends and splits