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 |
|---|---|---|---|---|---|
| 28/10/2003 | 387.50p | 387.50p | 387.50p | 387.50p | 0 |
| 27/10/2003 | 400.00p | 400.00p | 387.50p | 387.50p | 67 |
| 24/10/2003 | 387.50p | 387.50p | 387.50p | 387.50p | 50 |
| 23/10/2003 | 387.50p | 387.50p | 387.50p | 387.50p | 200 |
| 22/10/2003 | 362.50p | 362.50p | 362.50p | 362.50p | 250 |
| 21/10/2003 | 387.50p | 387.50p | 387.50p | 387.50p | 100 |
| 20/10/2003 | 387.50p | 387.50p | 387.50p | 387.50p | 0 |
| 17/10/2003 | 387.50p | 387.50p | 387.50p | 387.50p | 102 |
| 16/10/2003 | 387.50p | 387.50p | 387.50p | 387.50p | 0 |
| 15/10/2003 | 387.50p | 387.50p | 387.50p | 387.50p | 0 |
| 14/10/2003 | 412.50p | 412.50p | 412.50p | 412.50p | 249 |
| 13/10/2003 | 412.50p | 462.50p | 412.50p | 412.50p | 488 |
| 10/10/2003 | 387.50p | 387.50p | 387.50p | 387.50p | 980 |
| 09/10/2003 | 462.50p | 462.50p | 387.50p | 387.50p | 2862 |
| 08/10/2003 | 487.50p | 487.50p | 487.50p | 487.50p | 23 |
| 07/10/2003 | 487.50p | 487.50p | 487.50p | 487.50p | 22 |
| 06/10/2003 | 475.00p | 487.50p | 475.00p | 487.50p | 230 |
| 03/10/2003 | 500.00p | 500.00p | 500.00p | 500.00p | 0 |
| 02/10/2003 | 475.00p | 500.00p | 475.00p | 500.00p | 654 |
| 01/10/2003 | 475.00p | 475.00p | 450.00p | 450.00p | 600 |
| 30/09/2003 | 475.00p | 480.50p | 350.00p | 477.50p | 125 |
| 29/09/2003 | 537.50p | 537.50p | 537.50p | 537.50p | 0 |
| 26/09/2003 | 562.50p | 562.50p | 562.50p | 562.50p | 13 |
| 25/09/2003 | 562.50p | 562.50p | 562.50p | 562.50p | 850 |
| 24/09/2003 | 562.50p | 562.50p | 562.50p | 562.50p | 271 |
| 23/09/2003 | 600.00p | 600.00p | 600.00p | 600.00p | 100 |
| 22/09/2003 | 600.00p | 637.50p | 600.00p | 600.00p | 642 |
| 19/09/2003 | 575.00p | 575.00p | 575.00p | 575.00p | 173 |
| 18/09/2003 | 525.00p | 525.00p | 525.00p | 525.00p | 254 |
| 17/09/2003 | 525.00p | 525.00p | 525.00p | 525.00p | 354 |
| 16/09/2003 | 650.00p | 650.00p | 500.00p | 500.00p | 4221 |
| 15/09/2003 | 500.00p | 775.00p | 500.00p | 675.00p | 6287 |
| 12/09/2003 | 450.00p | 475.00p | 450.00p | 450.00p | 300 |
| 11/09/2003 | 425.00p | 425.00p | 425.00p | 425.00p | 77 |
| 10/09/2003 | 350.00p | 450.00p | 350.00p | 425.00p | 2460 |
| 09/09/2003 | 325.00p | 325.00p | 325.00p | 325.00p | 258 |
| 08/09/2003 | 325.00p | 325.00p | 325.00p | 325.00p | 60 |
| 05/09/2003 | 325.00p | 325.00p | 325.00p | 325.00p | 0 |
| 04/09/2003 | 350.00p | 350.00p | 350.00p | 350.00p | 661 |
| 03/09/2003 | 350.00p | 350.00p | 350.00p | 350.00p | 200 |
| 02/09/2003 | 387.50p | 387.50p | 375.00p | 375.00p | 50 |
| 01/09/2003 | 412.50p | 412.50p | 412.50p | 412.50p | 0 |
| 29/08/2003 | 412.50p | 412.50p | 412.50p | 412.50p | 85 |
| 28/08/2003 | 412.50p | 412.50p | 412.50p | 412.50p | 0 |
| 27/08/2003 | 412.50p | 425.00p | 412.50p | 412.50p | 0 |
| 26/08/2003 | 412.50p | 412.50p | 412.50p | 412.50p | 0 |
| 22/08/2003 | 412.50p | 412.50p | 412.50p | 412.50p | 0 |
| 21/08/2003 | 412.50p | 412.50p | 412.50p | 412.50p | 0 |
| 20/08/2003 | 412.50p | 412.50p | 412.50p | 412.50p | 0 |
| 19/08/2003 | 412.50p | 412.50p | 412.50p | 412.50p | 0 |
| 18/08/2003 | 400.00p | 412.50p | 400.00p | 412.50p | 0 |
| 15/08/2003 | 412.50p | 412.50p | 412.50p | 412.50p | 0 |
| 14/08/2003 | 412.50p | 412.50p | 412.50p | 412.50p | 150 |
| 13/08/2003 | 412.50p | 412.50p | 412.50p | 412.50p | 565 |
| 12/08/2003 | 450.00p | 450.00p | 450.00p | 450.00p | 0 |
| 11/08/2003 | 437.50p | 437.50p | 437.50p | 437.50p | 82 |
| 08/08/2003 | 437.50p | 437.50p | 437.50p | 437.50p | 0 |
| 07/08/2003 | 437.50p | 437.50p | 437.50p | 437.50p | 0 |
| 06/08/2003 | 437.50p | 437.50p | 437.50p | 437.50p | 0 |
| 05/08/2003 | 437.50p | 437.50p | 437.50p | 437.50p | 0 |
| 04/08/2003 | 437.50p | 437.50p | 437.50p | 437.50p | 0 |
| 01/08/2003 | 437.50p | 437.50p | 437.50p | 437.50p | 0 |
| 31/07/2003 | 450.00p | 450.00p | 437.50p | 437.50p | 121 |
| 30/07/2003 | 475.00p | 475.00p | 475.00p | 475.00p | 0 |
| 29/07/2003 | 475.00p | 475.00p | 475.00p | 475.00p | 25 |
| 28/07/2003 | 475.00p | 475.00p | 475.00p | 475.00p | 6 |
| 25/07/2003 | 475.00p | 475.00p | 475.00p | 475.00p | 0 |
| 24/07/2003 | 475.00p | 475.00p | 475.00p | 475.00p | 0 |
| 23/07/2003 | 475.00p | 475.00p | 475.00p | 475.00p | 36 |
| 22/07/2003 | 475.00p | 475.00p | 475.00p | 475.00p | 0 |
| 21/07/2003 | 475.00p | 475.00p | 475.00p | 475.00p | 100 |
| 18/07/2003 | 475.00p | 475.00p | 475.00p | 475.00p | 1000 |
| 17/07/2003 | 450.00p | 450.00p | 450.00p | 450.00p | 0 |
| 16/07/2003 | 450.00p | 450.00p | 450.00p | 450.00p | 0 |
| 15/07/2003 | 450.00p | 450.00p | 425.00p | 425.00p | 88 |
| 14/07/2003 | 475.00p | 475.00p | 475.00p | 475.00p | 0 |
| 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 |
*Close Price adjusted for both dividends and splits