Crimson Tide (TIDE) Share Price

Technology Sector

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

Date Open High Low Close* Volume
11/07/2003 475.00p 475.00p 475.00p 475.00p 80
10/07/2003 475.00p 475.00p 475.00p 475.00p 0
09/07/2003 475.00p 475.00p 475.00p 475.00p 0
08/07/2003 475.00p 475.00p 475.00p 475.00p 0
07/07/2003 475.00p 475.00p 475.00p 475.00p 0
04/07/2003 475.00p 475.00p 475.00p 475.00p 1083
03/07/2003 475.00p 475.00p 475.00p 475.00p 0
02/07/2003 475.00p 475.00p 475.00p 475.00p 0
01/07/2003 475.00p 475.00p 475.00p 475.00p 500
30/06/2003 475.00p 475.00p 475.00p 475.00p 0
27/06/2003 475.00p 475.00p 475.00p 475.00p 191
26/06/2003 500.00p 500.00p 500.00p 500.00p 0
25/06/2003 500.00p 500.00p 500.00p 500.00p 158
24/06/2003 500.00p 500.00p 500.00p 500.00p 0
23/06/2003 500.00p 500.00p 500.00p 500.00p 6
20/06/2003 500.00p 500.00p 500.00p 500.00p 77
19/06/2003 525.00p 525.00p 500.00p 500.00p 52
18/06/2003 550.00p 550.00p 550.00p 550.00p 75
17/06/2003 500.00p 575.00p 500.00p 575.00p 6689
16/06/2003 450.00p 450.00p 450.00p 450.00p 0
13/06/2003 450.00p 450.00p 450.00p 450.00p 40
12/06/2003 450.00p 450.00p 450.00p 450.00p 2224
11/06/2003 450.00p 450.00p 450.00p 450.00p 130
10/06/2003 475.00p 475.00p 475.00p 475.00p 5666
09/06/2003 450.00p 450.00p 450.00p 450.00p 9
06/06/2003 450.00p 450.00p 450.00p 450.00p 0
05/06/2003 450.00p 450.00p 450.00p 450.00p 0
04/06/2003 450.00p 450.00p 450.00p 450.00p 0
03/06/2003 450.00p 450.00p 450.00p 450.00p 0
02/06/2003 450.00p 450.00p 450.00p 450.00p 25
30/05/2003 525.00p 525.00p 525.00p 525.00p 180
29/05/2003 525.00p 525.00p 525.00p 525.00p 0
28/05/2003 525.00p 525.00p 525.00p 525.00p 0
27/05/2003 525.00p 525.00p 525.00p 525.00p 0
23/05/2003 550.00p 550.00p 550.00p 550.00p 0
22/05/2003 550.00p 550.00p 550.00p 550.00p 0
21/05/2003 550.00p 550.00p 550.00p 550.00p 0
20/05/2003 550.00p 550.00p 550.00p 550.00p 0
19/05/2003 550.00p 550.00p 550.00p 550.00p 0
16/05/2003 550.00p 550.00p 550.00p 550.00p 0
15/05/2003 550.00p 550.00p 550.00p 550.00p 0
14/05/2003 550.00p 550.00p 550.00p 550.00p 0
13/05/2003 550.00p 550.00p 550.00p 550.00p 0
12/05/2003 550.00p 550.00p 550.00p 550.00p 525
09/05/2003 550.00p 550.00p 550.00p 550.00p 0
08/05/2003 550.00p 550.00p 550.00p 550.00p 0
07/05/2003 550.00p 550.00p 550.00p 550.00p 0
06/05/2003 550.00p 550.00p 550.00p 550.00p 0
02/05/2003 550.00p 550.00p 550.00p 550.00p 0
01/05/2003 550.00p 550.00p 550.00p 550.00p 0
30/04/2003 550.00p 550.00p 550.00p 550.00p 0
29/04/2003 550.00p 550.00p 550.00p 550.00p 0
28/04/2003 550.00p 550.00p 550.00p 550.00p 0
25/04/2003 550.00p 550.00p 550.00p 550.00p 0
24/04/2003 550.00p 550.00p 550.00p 550.00p 0
23/04/2003 550.00p 550.00p 550.00p 550.00p 0
22/04/2003 550.00p 550.00p 550.00p 550.00p 56
17/04/2003 550.00p 550.00p 550.00p 550.00p 0
16/04/2003 550.00p 550.00p 550.00p 550.00p 0
15/04/2003 550.00p 550.00p 550.00p 550.00p 0
14/04/2003 550.00p 550.00p 550.00p 550.00p 0
11/04/2003 550.00p 550.00p 550.00p 550.00p 0
10/04/2003 550.00p 550.00p 550.00p 550.00p 500
09/04/2003 550.00p 550.00p 550.00p 550.00p 0
08/04/2003 550.00p 550.00p 550.00p 550.00p 0
07/04/2003 550.00p 550.00p 550.00p 550.00p 0
04/04/2003 550.00p 550.00p 550.00p 550.00p 100
03/04/2003 600.00p 600.00p 600.00p 600.00p 5
02/04/2003 600.00p 600.00p 600.00p 600.00p 0
01/04/2003 600.00p 600.00p 600.00p 600.00p 1080
31/03/2003 600.00p 600.00p 600.00p 600.00p 100
28/03/2003 600.00p 600.00p 600.00p 600.00p 0
27/03/2003 600.00p 600.00p 600.00p 600.00p 0
26/03/2003 612.50p 612.50p 612.50p 612.50p 0
25/03/2003 612.50p 612.50p 612.50p 612.50p 0
24/03/2003 625.00p 625.00p 625.00p 625.00p 0
21/03/2003 625.00p 625.00p 625.00p 625.00p 0
20/03/2003 650.00p 675.00p 650.00p 650.00p 0
19/03/2003 650.00p 650.00p 650.00p 650.00p 0
18/03/2003 650.00p 650.00p 650.00p 650.00p 375
17/03/2003 675.00p 675.00p 675.00p 675.00p 2000
14/03/2003 675.00p 675.00p 675.00p 675.00p 56
13/03/2003 675.00p 675.00p 675.00p 675.00p 0
12/03/2003 675.00p 675.00p 675.00p 675.00p 100
11/03/2003 675.00p 675.00p 675.00p 675.00p 0
10/03/2003 700.00p 700.00p 700.00p 700.00p 0
07/03/2003 700.00p 700.00p 700.00p 700.00p 0
06/03/2003 700.00p 700.00p 700.00p 700.00p 0
05/03/2003 700.00p 700.00p 700.00p 700.00p 1000
04/03/2003 725.00p 725.00p 725.00p 725.00p 0
03/03/2003 725.00p 725.00p 725.00p 725.00p 500
28/02/2003 725.00p 725.00p 725.00p 725.00p 0
27/02/2003 725.00p 725.00p 725.00p 725.00p 13
26/02/2003 725.00p 725.00p 725.00p 725.00p 0
25/02/2003 725.00p 725.00p 725.00p 725.00p 0
24/02/2003 725.00p 725.00p 725.00p 725.00p 0
21/02/2003 725.00p 725.00p 725.00p 725.00p 0
20/02/2003 725.00p 725.00p 725.00p 725.00p 0
19/02/2003 725.00p 725.00p 725.00p 725.00p 0
18/02/2003 725.00p 725.00p 725.00p 725.00p 0
17/02/2003 725.00p 750.00p 725.00p 725.00p 150
14/02/2003 725.00p 750.00p 725.00p 725.00p 0
13/02/2003 725.00p 725.00p 725.00p 725.00p 0
12/02/2003 725.00p 725.00p 725.00p 725.00p 1000
11/02/2003 712.50p 712.50p 712.50p 712.50p 800
10/02/2003 700.00p 700.00p 675.00p 700.00p 100
07/02/2003 700.00p 700.00p 700.00p 700.00p 0
06/02/2003 700.00p 700.00p 700.00p 700.00p 0
05/02/2003 700.00p 700.00p 700.00p 700.00p 0
04/02/2003 700.00p 700.00p 700.00p 700.00p 0
03/02/2003 675.00p 675.00p 675.00p 675.00p 1250
31/01/2003 687.50p 687.50p 687.50p 687.50p 1000
30/01/2003 687.50p 687.50p 687.50p 687.50p 0
29/01/2003 687.50p 687.50p 687.50p 687.50p 50
28/01/2003 687.50p 687.50p 687.50p 687.50p 0
27/01/2003 687.50p 687.50p 687.50p 687.50p 25
24/01/2003 687.50p 687.50p 687.50p 687.50p 0
23/01/2003 687.50p 687.50p 687.50p 687.50p 5
22/01/2003 687.50p 687.50p 687.50p 687.50p 0
21/01/2003 700.00p 700.00p 700.00p 700.00p 800
20/01/2003 700.00p 700.00p 700.00p 700.00p 0
17/01/2003 700.00p 700.00p 700.00p 700.00p 1000
16/01/2003 700.00p 700.00p 700.00p 700.00p 350
15/01/2003 700.00p 700.00p 700.00p 700.00p 0
14/01/2003 700.00p 700.00p 700.00p 700.00p 0
13/01/2003 687.50p 725.00p 687.50p 700.00p 1000
10/01/2003 675.00p 675.00p 675.00p 675.00p 0
09/01/2003 675.00p 675.00p 675.00p 675.00p 0
08/01/2003 750.00p 750.00p 725.00p 725.00p 100
07/01/2003 725.00p 750.00p 725.00p 725.00p 3
06/01/2003 725.00p 750.00p 725.00p 725.00p 60
03/01/2003 725.00p 725.00p 725.00p 725.00p 170
02/01/2003 750.00p 750.00p 725.00p 725.00p 0
31/12/2002 750.00p 750.00p 725.00p 725.00p 0
30/12/2002 725.00p 725.00p 725.00p 725.00p 0
27/12/2002 725.00p 725.00p 725.00p 725.00p 10
24/12/2002 750.00p 750.00p 725.00p 725.00p 100
23/12/2002 725.00p 725.00p 725.00p 725.00p 0
20/12/2002 725.00p 725.00p 725.00p 725.00p 2000
19/12/2002 725.00p 725.00p 725.00p 725.00p 1830
18/12/2002 625.00p 675.00p 625.00p 675.00p 9533
17/12/2002 600.00p 600.00p 600.00p 600.00p 200
16/12/2002 600.00p 600.00p 600.00p 600.00p 900
13/12/2002 575.00p 575.00p 575.00p 575.00p 0
12/12/2002 550.00p 550.00p 550.00p 550.00p 0
11/12/2002 550.00p 550.00p 550.00p 550.00p 0
10/12/2002 550.00p 550.00p 525.00p 550.00p 0
09/12/2002 550.00p 550.00p 525.00p 550.00p 0
06/12/2002 550.00p 550.00p 550.00p 550.00p 0
05/12/2002 525.00p 550.00p 525.00p 550.00p 0
04/12/2002 525.00p 550.00p 525.00p 550.00p 0
03/12/2002 600.00p 600.00p 550.00p 550.00p 600
02/12/2002 625.00p 625.00p 625.00p 625.00p 0
29/11/2002 625.00p 625.00p 625.00p 625.00p 1000
28/11/2002 625.00p 650.00p 625.00p 650.00p 0
27/11/2002 650.00p 650.00p 650.00p 650.00p 0
26/11/2002 650.00p 650.00p 650.00p 650.00p 0
25/11/2002 750.00p 750.00p 650.00p 650.00p 901
22/11/2002 675.00p 700.00p 675.00p 700.00p 20
21/11/2002 625.00p 625.00p 625.00p 625.00p 0
20/11/2002 525.00p 525.00p 475.00p 525.00p 0
19/11/2002 525.00p 525.00p 525.00p 525.00p 20
18/11/2002 525.00p 525.00p 525.00p 525.00p 0
15/11/2002 525.00p 525.00p 525.00p 525.00p 18
14/11/2002 525.00p 525.00p 525.00p 525.00p 0
13/11/2002 525.00p 525.00p 525.00p 525.00p 0
12/11/2002 600.00p 600.00p 475.00p 525.00p 90
11/11/2002 625.00p 625.00p 625.00p 625.00p 0
08/11/2002 650.00p 650.00p 650.00p 650.00p 323
07/11/2002 675.00p 675.00p 675.00p 675.00p 10
06/11/2002 700.00p 700.00p 675.00p 675.00p 24
05/11/2002 800.00p 800.00p 725.00p 725.00p 79
04/11/2002 900.00p 900.00p 825.00p 825.00p 20
01/11/2002 925.00p 925.00p 925.00p 925.00p 0
31/10/2002 925.00p 925.00p 925.00p 925.00p 0
30/10/2002 925.00p 925.00p 925.00p 925.00p 0
29/10/2002 925.00p 925.00p 875.00p 925.00p 10
28/10/2002 975.00p 975.00p 975.00p 975.00p 0
25/10/2002 1,025.00p 1,025.00p 975.00p 975.00p 10
24/10/2002 975.00p 975.00p 975.00p 975.00p 0
23/10/2002 975.00p 975.00p 975.00p 975.00p 0
22/10/2002 925.00p 975.00p 925.00p 975.00p 350
21/10/2002 1,000.00p 1,000.00p 975.00p 975.00p 0
18/10/2002 1,025.00p 1,025.00p 975.00p 1,025.00p 0
17/10/2002 1,025.00p 1,025.00p 1,025.00p 1,025.00p 0
16/10/2002 1,025.00p 1,025.00p 1,025.00p 1,025.00p 0
15/10/2002 1,025.00p 1,025.00p 1,025.00p 1,025.00p 0
14/10/2002 975.00p 1,025.00p 975.00p 1,025.00p 0
11/10/2002 1,025.00p 1,025.00p 1,025.00p 1,025.00p 0
10/10/2002 975.00p 1,025.00p 975.00p 1,025.00p 0
09/10/2002 975.00p 1,025.00p 975.00p 1,025.00p 0
08/10/2002 975.00p 1,025.00p 975.00p 1,025.00p 0
07/10/2002 975.00p 1,025.00p 975.00p 1,025.00p 0
04/10/2002 1,025.00p 1,025.00p 975.00p 1,025.00p 4
03/10/2002 1,025.00p 1,025.00p 1,025.00p 1,025.00p 10
02/10/2002 1,025.00p 1,025.00p 1,025.00p 1,025.00p 0
01/10/2002 1,025.00p 1,025.00p 975.00p 1,025.00p 0
30/09/2002 975.00p 1,025.00p 975.00p 1,025.00p 0
27/09/2002 1,050.00p 1,050.00p 1,025.00p 1,025.00p 320
26/09/2002 1,075.00p 1,075.00p 1,075.00p 1,075.00p 0

*Close Price adjusted for both dividends and splits