Crimson Tide (TIDE) Share Price

Technology Sector

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

Date Open High Low Close* Volume
12/05/2009 155.00p 155.00p 155.00p 155.00p 100
11/05/2009 155.00p 155.00p 155.00p 155.00p 0
08/05/2009 155.00p 155.00p 155.00p 155.00p 0
07/05/2009 152.50p 155.00p 152.50p 155.00p 616
06/05/2009 152.50p 152.50p 152.50p 152.50p 0
05/05/2009 152.50p 152.50p 152.50p 152.50p 0
01/05/2009 152.50p 152.50p 152.50p 152.50p 0
30/04/2009 152.50p 152.50p 152.50p 152.50p 0
29/04/2009 150.00p 152.50p 150.00p 152.50p 0
28/04/2009 147.50p 150.00p 147.50p 150.00p 324
27/04/2009 145.00p 147.50p 145.00p 147.50p 2500
24/04/2009 140.00p 145.00p 140.00p 145.00p 25000
23/04/2009 140.00p 140.00p 140.00p 140.00p 3500
22/04/2009 140.00p 140.00p 140.00p 140.00p 2853
21/04/2009 120.00p 140.00p 120.00p 140.00p 6917
20/04/2009 120.00p 120.00p 120.00p 120.00p 5000
17/04/2009 120.00p 120.00p 120.00p 120.00p 0
16/04/2009 120.00p 120.00p 120.00p 120.00p 0
15/04/2009 120.00p 120.00p 120.00p 120.00p 0
14/04/2009 120.00p 120.00p 120.00p 120.00p 342
09/04/2009 100.00p 120.00p 100.00p 120.00p 1880
08/04/2009 60.00p 100.00p 60.00p 100.00p 9727
07/04/2009 60.00p 60.00p 60.00p 60.00p 0
06/04/2009 60.00p 60.00p 60.00p 60.00p 0
03/04/2009 60.00p 60.00p 60.00p 60.00p 0
02/04/2009 60.00p 60.00p 60.00p 60.00p 0
01/04/2009 60.00p 60.00p 60.00p 60.00p 0
31/03/2009 60.00p 60.00p 60.00p 60.00p 0
30/03/2009 60.00p 60.00p 60.00p 60.00p 0
27/03/2009 60.00p 60.00p 60.00p 60.00p 0
26/03/2009 60.00p 60.00p 60.00p 60.00p 0
25/03/2009 70.00p 70.00p 60.00p 60.00p 1853
24/03/2009 70.00p 70.00p 70.00p 70.00p 0
23/03/2009 70.00p 70.00p 70.00p 70.00p 0
20/03/2009 70.00p 70.00p 70.00p 70.00p 0
19/03/2009 75.00p 75.00p 70.00p 70.00p 0
18/03/2009 75.00p 75.00p 75.00p 75.00p 0
17/03/2009 75.00p 75.00p 75.00p 75.00p 16000
16/03/2009 75.00p 75.00p 75.00p 75.00p 0
13/03/2009 75.00p 75.00p 75.00p 75.00p 0
12/03/2009 75.00p 75.00p 75.00p 75.00p 0
11/03/2009 75.00p 75.00p 75.00p 75.00p 4170
10/03/2009 75.00p 75.00p 75.00p 75.00p 8000
09/03/2009 75.00p 75.00p 75.00p 75.00p 0
06/03/2009 75.00p 75.00p 75.00p 75.00p 0
05/03/2009 75.00p 75.00p 75.00p 75.00p 0
04/03/2009 75.00p 80.00p 75.00p 75.00p 0
03/03/2009 75.00p 75.00p 75.00p 75.00p 0
02/03/2009 75.00p 75.00p 75.00p 75.00p 0
27/02/2009 75.00p 75.00p 75.00p 75.00p 0
26/02/2009 75.00p 75.00p 70.00p 75.00p 0
25/02/2009 75.00p 75.00p 70.00p 75.00p 0
24/02/2009 75.00p 75.00p 75.00p 75.00p 0
23/02/2009 75.00p 75.00p 70.00p 75.00p 0
20/02/2009 75.00p 75.00p 75.00p 75.00p 263
19/02/2009 75.00p 75.00p 75.00p 75.00p 0
18/02/2009 75.00p 75.00p 75.00p 75.00p 0
17/02/2009 75.00p 75.00p 75.00p 75.00p 0
16/02/2009 75.00p 75.00p 75.00p 75.00p 1000
13/02/2009 75.00p 75.00p 75.00p 75.00p 0
12/02/2009 75.00p 75.00p 75.00p 75.00p 0
11/02/2009 75.00p 75.00p 75.00p 75.00p 0
10/02/2009 82.50p 82.50p 75.00p 75.00p 5716
09/02/2009 82.50p 82.50p 82.50p 82.50p 0
06/02/2009 82.50p 82.50p 82.50p 82.50p 0
05/02/2009 82.50p 82.50p 82.50p 82.50p 2750
04/02/2009 82.50p 82.50p 82.50p 82.50p 0
03/02/2009 82.50p 82.50p 82.50p 82.50p 13134
02/02/2009 82.50p 82.50p 82.50p 82.50p 29
30/01/2009 82.50p 82.50p 82.50p 82.50p 2800
29/01/2009 82.50p 82.50p 82.50p 82.50p 0
28/01/2009 82.50p 82.50p 82.50p 82.50p 0
27/01/2009 82.50p 82.50p 82.50p 82.50p 0
26/01/2009 82.50p 82.50p 82.50p 82.50p 0
23/01/2009 82.50p 82.50p 82.50p 82.50p 1800
22/01/2009 82.50p 82.50p 82.50p 82.50p 0
21/01/2009 82.50p 82.50p 82.50p 82.50p 0
20/01/2009 82.50p 82.50p 82.50p 82.50p 23000
19/01/2009 82.50p 82.50p 82.50p 82.50p 0
16/01/2009 82.50p 82.50p 82.50p 82.50p 11341
15/01/2009 82.50p 82.50p 82.50p 82.50p 0
14/01/2009 82.50p 82.50p 82.50p 82.50p 0
13/01/2009 82.50p 82.50p 82.50p 82.50p 0
12/01/2009 82.50p 82.50p 82.50p 82.50p 0
09/01/2009 82.50p 82.50p 82.50p 82.50p 0
08/01/2009 82.50p 82.50p 82.50p 82.50p 0
07/01/2009 82.50p 82.50p 82.50p 82.50p 0
06/01/2009 82.50p 82.50p 82.50p 82.50p 0
05/01/2009 82.50p 82.50p 82.50p 82.50p 0
02/01/2009 82.50p 82.50p 82.50p 82.50p 0
31/12/2008 82.50p 82.50p 82.50p 82.50p 0
30/12/2008 82.50p 82.50p 82.50p 82.50p 0
29/12/2008 82.50p 82.50p 82.50p 82.50p 1250
24/12/2008 80.00p 82.50p 80.00p 82.50p 0
23/12/2008 82.50p 82.50p 82.50p 82.50p 0
22/12/2008 82.50p 82.50p 82.50p 82.50p 0
19/12/2008 82.50p 82.50p 82.50p 82.50p 0
18/12/2008 82.50p 82.50p 82.50p 82.50p 0
17/12/2008 72.50p 82.50p 72.50p 82.50p 1250
16/12/2008 75.00p 75.00p 72.50p 72.50p 0
15/12/2008 75.00p 75.00p 75.00p 75.00p 0
12/12/2008 75.00p 75.00p 75.00p 75.00p 0
11/12/2008 75.00p 75.00p 75.00p 75.00p 0
10/12/2008 75.00p 75.00p 75.00p 75.00p 0
09/12/2008 75.00p 80.00p 75.00p 75.00p 0
08/12/2008 87.50p 87.50p 75.00p 75.00p 12750
05/12/2008 87.50p 87.50p 87.50p 87.50p 0
04/12/2008 87.50p 87.50p 87.50p 87.50p 0
03/12/2008 87.50p 87.50p 87.50p 87.50p 0
02/12/2008 87.50p 87.50p 87.50p 87.50p 0
01/12/2008 87.50p 87.50p 87.50p 87.50p 0
28/11/2008 87.50p 87.50p 87.50p 87.50p 0
27/11/2008 87.50p 87.50p 87.50p 87.50p 2618
26/11/2008 87.50p 87.50p 87.50p 87.50p 0
25/11/2008 87.50p 87.50p 87.50p 87.50p 9136
24/11/2008 87.50p 87.50p 87.50p 87.50p 0
21/11/2008 85.00p 87.50p 85.00p 87.50p 30000
20/11/2008 80.00p 85.00p 80.00p 85.00p 75454
19/11/2008 80.00p 80.00p 80.00p 80.00p 0
18/11/2008 80.00p 80.00p 80.00p 80.00p 0
17/11/2008 67.50p 80.00p 67.50p 80.00p 35500
14/11/2008 80.00p 80.00p 67.50p 67.50p 0
13/11/2008 67.50p 67.50p 67.00p 67.50p 0
12/11/2008 67.50p 67.50p 67.50p 67.50p 0
11/11/2008 67.50p 67.50p 67.50p 67.50p 0
10/11/2008 67.50p 67.50p 62.50p 67.50p 0
07/11/2008 67.50p 67.50p 67.50p 67.50p 0
06/11/2008 67.50p 67.50p 67.50p 67.50p 0
05/11/2008 67.50p 68.00p 67.50p 67.50p 0
04/11/2008 67.50p 68.00p 67.50p 67.50p 0
03/11/2008 67.50p 67.50p 67.50p 67.50p 0
31/10/2008 67.50p 68.00p 67.50p 67.50p 29050
30/10/2008 67.50p 67.50p 67.50p 67.50p 0
29/10/2008 67.50p 68.00p 67.50p 67.50p 0
28/10/2008 67.50p 67.50p 67.50p 67.50p 0
27/10/2008 55.00p 80.00p 55.00p 67.50p 2656
24/10/2008 60.00p 60.00p 60.00p 60.00p 0
23/10/2008 60.00p 60.00p 60.00p 60.00p 0
22/10/2008 55.00p 60.00p 55.00p 55.00p 2500
21/10/2008 55.00p 55.00p 55.00p 55.00p 0
20/10/2008 55.00p 55.00p 55.00p 55.00p 0
17/10/2008 55.00p 55.00p 55.00p 55.00p 0
16/10/2008 55.00p 55.00p 55.00p 55.00p 0
15/10/2008 55.00p 55.00p 55.00p 55.00p 0
14/10/2008 55.00p 55.00p 55.00p 55.00p 0
13/10/2008 55.00p 55.00p 55.00p 55.00p 0
10/10/2008 55.00p 55.00p 55.00p 55.00p 0
09/10/2008 55.00p 55.00p 55.00p 55.00p 0
08/10/2008 55.00p 55.00p 55.00p 55.00p 0
07/10/2008 65.00p 65.00p 55.00p 55.00p 150
06/10/2008 65.00p 65.00p 65.00p 65.00p 0
03/10/2008 65.00p 65.00p 65.00p 65.00p 0
02/10/2008 65.00p 65.00p 65.00p 65.00p 0
01/10/2008 75.00p 75.00p 65.00p 65.00p 0
30/09/2008 87.50p 88.00p 75.00p 75.00p 13219
29/09/2008 100.00p 100.00p 100.00p 100.00p 0
26/09/2008 100.00p 100.00p 100.00p 100.00p 0
25/09/2008 100.00p 100.00p 100.00p 100.00p 0
24/09/2008 100.00p 100.00p 100.00p 100.00p 160
23/09/2008 100.00p 100.00p 100.00p 100.00p 0
22/09/2008 100.00p 100.00p 100.00p 100.00p 724
19/09/2008 100.00p 100.00p 100.00p 100.00p 0
18/09/2008 100.00p 100.00p 100.00p 100.00p 0
17/09/2008 100.00p 100.00p 100.00p 100.00p 0
16/09/2008 100.00p 100.00p 100.00p 100.00p 0
15/09/2008 100.00p 100.00p 100.00p 100.00p 0
12/09/2008 100.00p 100.00p 100.00p 100.00p 0
11/09/2008 100.00p 100.00p 100.00p 100.00p 2
10/09/2008 100.00p 100.00p 100.00p 100.00p 0
09/09/2008 100.00p 100.00p 100.00p 100.00p 1000
08/09/2008 100.00p 100.00p 100.00p 100.00p 0
05/09/2008 100.00p 100.00p 100.00p 100.00p 0
04/09/2008 100.00p 100.00p 100.00p 100.00p 0
03/09/2008 100.00p 100.00p 100.00p 100.00p 0
02/09/2008 100.00p 100.00p 100.00p 100.00p 0
01/09/2008 100.00p 100.00p 100.00p 100.00p 0
29/08/2008 100.00p 100.00p 100.00p 100.00p 0
28/08/2008 100.00p 100.00p 100.00p 100.00p 0
27/08/2008 100.00p 100.00p 100.00p 100.00p 0
26/08/2008 100.00p 100.00p 100.00p 100.00p 0
22/08/2008 100.00p 100.00p 100.00p 100.00p 0
21/08/2008 100.00p 100.00p 100.00p 100.00p 3333
20/08/2008 100.00p 100.00p 100.00p 100.00p 0
19/08/2008 100.00p 100.00p 100.00p 100.00p 0
18/08/2008 100.00p 100.00p 100.00p 100.00p 0
15/08/2008 100.00p 100.00p 100.00p 100.00p 0
14/08/2008 100.00p 100.00p 100.00p 100.00p 0
13/08/2008 100.00p 100.00p 100.00p 100.00p 0
12/08/2008 100.00p 100.00p 100.00p 100.00p 0
11/08/2008 100.00p 100.00p 100.00p 100.00p 0
08/08/2008 100.00p 100.00p 100.00p 100.00p 500
07/08/2008 100.00p 100.00p 100.00p 100.00p 0
06/08/2008 100.00p 100.00p 100.00p 100.00p 0
05/08/2008 100.00p 100.00p 100.00p 100.00p 0
04/08/2008 100.00p 100.00p 100.00p 100.00p 2463
01/08/2008 100.00p 100.00p 100.00p 100.00p 0
31/07/2008 112.50p 112.00p 88.00p 100.00p 0
30/07/2008 112.50p 112.50p 112.50p 112.50p 0
29/07/2008 112.50p 112.50p 112.00p 112.50p 0
28/07/2008 100.00p 112.50p 100.00p 112.50p 0

*Close Price adjusted for both dividends and splits