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 |
|---|---|---|---|---|---|
| 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 |
| 23/08/2010 | 137.50p | 137.50p | 137.50p | 137.50p | 0 |
| 20/08/2010 | 137.50p | 137.50p | 135.00p | 137.50p | 139 |
| 19/08/2010 | 137.50p | 137.50p | 137.50p | 137.50p | 0 |
| 18/08/2010 | 137.50p | 137.50p | 137.50p | 137.50p | 0 |
| 17/08/2010 | 137.50p | 137.50p | 125.50p | 137.50p | 830 |
| 16/08/2010 | 137.50p | 137.50p | 137.50p | 137.50p | 0 |
| 13/08/2010 | 137.50p | 137.50p | 137.50p | 137.50p | 0 |
| 12/08/2010 | 137.50p | 137.50p | 137.50p | 137.50p | 0 |
| 11/08/2010 | 137.50p | 137.50p | 137.50p | 137.50p | 0 |
| 10/08/2010 | 137.50p | 137.50p | 125.00p | 137.50p | 657 |
| 09/08/2010 | 137.50p | 137.50p | 137.50p | 137.50p | 0 |
| 06/08/2010 | 137.50p | 137.50p | 125.00p | 137.50p | 163 |
| 05/08/2010 | 137.50p | 137.50p | 137.50p | 137.50p | 0 |
| 04/08/2010 | 137.50p | 137.50p | 137.50p | 137.50p | 0 |
| 03/08/2010 | 137.50p | 137.50p | 137.50p | 137.50p | 0 |
| 02/08/2010 | 137.50p | 137.50p | 137.50p | 137.50p | 0 |
| 30/07/2010 | 137.50p | 137.50p | 125.00p | 137.50p | 60 |
| 29/07/2010 | 137.50p | 137.50p | 125.00p | 137.50p | 304 |
| 28/07/2010 | 137.50p | 137.50p | 137.50p | 137.50p | 0 |
| 27/07/2010 | 137.50p | 137.50p | 137.50p | 137.50p | 0 |
| 26/07/2010 | 137.50p | 137.50p | 137.50p | 137.50p | 0 |
| 23/07/2010 | 137.50p | 137.50p | 137.50p | 137.50p | 0 |
| 22/07/2010 | 137.50p | 137.50p | 125.50p | 137.50p | 350 |
| 21/07/2010 | 137.50p | 137.50p | 137.50p | 137.50p | 0 |
| 20/07/2010 | 137.50p | 137.50p | 137.50p | 137.50p | 0 |
| 19/07/2010 | 137.50p | 137.50p | 137.50p | 137.50p | 0 |
| 16/07/2010 | 137.50p | 137.50p | 125.50p | 137.50p | 3 |
| 15/07/2010 | 137.50p | 137.50p | 137.50p | 137.50p | 0 |
| 14/07/2010 | 137.50p | 137.50p | 137.50p | 137.50p | 0 |
| 13/07/2010 | 137.50p | 138.00p | 137.50p | 137.50p | 10 |
| 12/07/2010 | 140.00p | 140.00p | 137.50p | 137.50p | 0 |
| 09/07/2010 | 137.50p | 138.00p | 137.50p | 137.50p | 1 |
| 08/07/2010 | 137.50p | 137.50p | 112.50p | 137.50p | 1946 |
| 07/07/2010 | 140.00p | 142.69p | 125.00p | 137.50p | 412 |
| 06/07/2010 | 140.00p | 140.00p | 140.00p | 140.00p | 0 |
| 05/07/2010 | 140.00p | 147.69p | 125.00p | 140.00p | 586 |
| 02/07/2010 | 140.00p | 140.00p | 140.00p | 140.00p | 0 |
| 01/07/2010 | 140.00p | 140.00p | 140.00p | 140.00p | 0 |
| 30/06/2010 | 140.00p | 140.00p | 140.00p | 140.00p | 0 |
| 29/06/2010 | 140.00p | 148.00p | 140.00p | 140.00p | 84 |
| 28/06/2010 | 140.00p | 140.00p | 140.00p | 140.00p | 0 |
| 25/06/2010 | 140.00p | 140.00p | 140.00p | 140.00p | 0 |
| 24/06/2010 | 140.00p | 149.00p | 140.00p | 140.00p | 315 |
| 23/06/2010 | 140.00p | 140.00p | 140.00p | 140.00p | 0 |
| 22/06/2010 | 140.00p | 140.00p | 140.00p | 140.00p | 0 |
| 21/06/2010 | 162.50p | 162.50p | 137.50p | 140.00p | 300 |
| 18/06/2010 | 162.50p | 162.50p | 150.00p | 162.50p | 699 |
| 17/06/2010 | 162.50p | 162.50p | 162.50p | 162.50p | 0 |
| 16/06/2010 | 170.00p | 170.00p | 150.00p | 162.50p | 500 |
| 15/06/2010 | 170.00p | 170.00p | 170.00p | 170.00p | 0 |
| 14/06/2010 | 170.00p | 170.00p | 170.00p | 170.00p | 0 |
| 11/06/2010 | 170.00p | 170.00p | 166.00p | 170.00p | 103 |
| 10/06/2010 | 170.00p | 170.00p | 145.00p | 170.00p | 2327 |
| 09/06/2010 | 170.00p | 170.00p | 170.00p | 170.00p | 0 |
| 08/06/2010 | 170.00p | 170.00p | 170.00p | 170.00p | 0 |
| 07/06/2010 | 162.50p | 180.00p | 155.36p | 170.00p | 4080 |
| 04/06/2010 | 150.00p | 156.00p | 145.00p | 150.00p | 167 |
| 03/06/2010 | 150.00p | 156.00p | 150.00p | 150.00p | 1332 |
| 02/06/2010 | 150.00p | 150.00p | 150.00p | 150.00p | 0 |
| 01/06/2010 | 150.00p | 150.00p | 140.00p | 150.00p | 298 |
| 28/05/2010 | 112.50p | 190.00p | 112.50p | 150.00p | 24325 |
| 27/05/2010 | 112.50p | 112.50p | 112.50p | 112.50p | 0 |
| 26/05/2010 | 112.50p | 112.50p | 112.50p | 112.50p | 0 |
| 25/05/2010 | 112.50p | 112.50p | 112.50p | 112.50p | 0 |
| 24/05/2010 | 112.50p | 112.50p | 112.50p | 112.50p | 0 |
| 21/05/2010 | 112.50p | 112.50p | 112.50p | 112.50p | 0 |
| 20/05/2010 | 112.50p | 112.50p | 112.50p | 112.50p | 636 |
| 19/05/2010 | 112.50p | 112.50p | 112.50p | 112.50p | 0 |
| 18/05/2010 | 112.50p | 112.50p | 112.50p | 112.50p | 0 |
| 17/05/2010 | 112.50p | 112.50p | 112.50p | 112.50p | 0 |
| 14/05/2010 | 112.50p | 112.50p | 75.00p | 112.50p | 3636 |
| 13/05/2010 | 112.50p | 112.50p | 100.00p | 112.50p | 1100 |
| 12/05/2010 | 112.50p | 112.50p | 112.50p | 112.50p | 0 |
| 11/05/2010 | 112.50p | 112.50p | 100.00p | 112.50p | 450 |
| 10/05/2010 | 112.50p | 112.50p | 112.50p | 112.50p | 0 |
| 07/05/2010 | 112.50p | 112.50p | 112.50p | 112.50p | 0 |
| 06/05/2010 | 112.50p | 112.50p | 112.50p | 112.50p | 0 |
| 05/05/2010 | 112.50p | 112.50p | 102.50p | 112.50p | 562 |
| 04/05/2010 | 112.50p | 119.00p | 112.50p | 112.50p | 100 |
| 30/04/2010 | 112.50p | 112.50p | 112.50p | 112.50p | 0 |
| 29/04/2010 | 112.50p | 112.50p | 110.00p | 112.50p | 1195 |
| 28/04/2010 | 112.50p | 112.50p | 112.50p | 112.50p | 0 |
| 27/04/2010 | 112.50p | 119.00p | 112.50p | 112.50p | 828 |
| 26/04/2010 | 112.50p | 112.50p | 110.00p | 112.50p | 400 |
| 23/04/2010 | 112.50p | 112.50p | 112.50p | 112.50p | 0 |
| 22/04/2010 | 112.50p | 112.50p | 112.50p | 112.50p | 0 |
| 21/04/2010 | 112.50p | 112.50p | 112.50p | 112.50p | 0 |
| 20/04/2010 | 112.50p | 112.50p | 105.00p | 112.50p | 2500 |
| 19/04/2010 | 112.50p | 112.50p | 112.50p | 112.50p | 824 |
| 16/04/2010 | 110.00p | 120.00p | 110.00p | 112.50p | 1940 |
| 15/04/2010 | 110.00p | 115.00p | 110.00p | 110.00p | 97 |
| 14/04/2010 | 110.00p | 110.00p | 110.00p | 110.00p | 0 |
| 13/04/2010 | 107.50p | 110.00p | 104.20p | 110.00p | 609 |
| 12/04/2010 | 105.00p | 110.20p | 96.00p | 105.00p | 8967 |
| 09/04/2010 | 97.50p | 107.00p | 97.50p | 102.50p | 3911 |
| 08/04/2010 | 90.00p | 90.00p | 90.00p | 90.00p | 0 |
| 07/04/2010 | 90.00p | 90.00p | 90.00p | 90.00p | 0 |
| 06/04/2010 | 90.00p | 90.00p | 90.00p | 90.00p | 0 |
| 01/04/2010 | 90.00p | 90.00p | 90.00p | 90.00p | 0 |
| 31/03/2010 | 90.00p | 90.00p | 90.00p | 90.00p | 0 |
| 30/03/2010 | 90.00p | 90.00p | 90.00p | 90.00p | 0 |
| 29/03/2010 | 90.00p | 90.00p | 90.00p | 90.00p | 0 |
| 26/03/2010 | 90.00p | 90.00p | 90.00p | 90.00p | 0 |
| 25/03/2010 | 90.00p | 90.00p | 90.00p | 90.00p | 0 |
| 24/03/2010 | 90.00p | 90.00p | 90.00p | 90.00p | 0 |
| 23/03/2010 | 90.00p | 90.00p | 90.00p | 90.00p | 0 |
| 22/03/2010 | 85.00p | 90.00p | 82.00p | 90.00p | 12425 |
| 19/03/2010 | 85.00p | 85.00p | 85.00p | 85.00p | 0 |
| 18/03/2010 | 82.50p | 85.00p | 82.50p | 85.00p | 5000 |
| 17/03/2010 | 82.50p | 82.50p | 82.50p | 82.50p | 0 |
| 16/03/2010 | 85.00p | 85.00p | 75.00p | 82.50p | 750 |
| 15/03/2010 | 87.50p | 87.50p | 85.00p | 85.00p | 0 |
| 12/03/2010 | 87.50p | 87.50p | 81.30p | 87.50p | 615 |
| 11/03/2010 | 87.50p | 87.50p | 87.50p | 87.50p | 0 |
| 10/03/2010 | 90.00p | 90.00p | 80.00p | 87.50p | 1000 |
| 09/03/2010 | 90.00p | 90.00p | 80.00p | 90.00p | 1000 |
| 08/03/2010 | 90.00p | 90.00p | 90.00p | 90.00p | 0 |
| 05/03/2010 | 90.00p | 90.00p | 80.00p | 90.00p | 400 |
| 04/03/2010 | 90.00p | 90.00p | 90.00p | 90.00p | 0 |
| 03/03/2010 | 90.00p | 90.00p | 90.00p | 90.00p | 0 |
| 02/03/2010 | 90.00p | 90.00p | 80.00p | 90.00p | 1000 |
| 01/03/2010 | 90.00p | 90.00p | 80.00p | 90.00p | 18 |
| 26/02/2010 | 90.00p | 90.00p | 80.00p | 90.00p | 1300 |
| 25/02/2010 | 90.00p | 90.00p | 90.00p | 90.00p | 0 |
| 24/02/2010 | 90.00p | 90.00p | 90.00p | 90.00p | 0 |
*Close Price adjusted for both dividends and splits