Crimson Tide (TIDE) Share Price

Technology Sector

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

Date Open High Low Close* Volume
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
24/04/2023 325.00p 325.00p 300.00p 320.00p 629
21/04/2023 325.00p 338.50p 319.51p 325.00p 733
20/04/2023 300.00p 329.99p 300.00p 325.00p 4067
19/04/2023 295.00p 310.00p 295.00p 300.00p 2114
18/04/2023 295.00p 310.00p 295.00p 295.00p 2028
17/04/2023 290.00p 310.00p 288.00p 295.00p 6635
14/04/2023 310.00p 310.00p 275.55p 285.00p 9502
13/04/2023 310.00p 315.00p 301.00p 310.00p 7263
12/04/2023 320.00p 324.60p 300.00p 310.00p 10141
11/04/2023 305.00p 315.00p 299.00p 315.00p 7193
06/04/2023 295.00p 310.00p 295.00p 305.00p 7461
05/04/2023 260.00p 307.60p 256.80p 295.00p 10750
04/04/2023 255.00p 255.00p 253.64p 255.00p 0
03/04/2023 255.00p 267.00p 255.00p 255.00p 4133
31/03/2023 255.00p 258.50p 240.50p 255.00p 2204
30/03/2023 255.00p 258.80p 255.00p 255.00p 475
29/03/2023 255.00p 258.80p 240.00p 255.00p 4512
28/03/2023 255.00p 258.75p 255.00p 255.00p 0
27/03/2023 260.00p 262.00p 240.00p 255.00p 561
24/03/2023 260.00p 260.00p 240.10p 260.00p 3623
23/03/2023 260.00p 260.00p 260.00p 260.00p 56
22/03/2023 260.00p 260.00p 240.00p 260.00p 1475
21/03/2023 260.00p 260.00p 260.00p 260.00p 2000
20/03/2023 260.00p 260.00p 250.00p 260.00p 0
17/03/2023 260.00p 264.00p 260.00p 260.00p 58
16/03/2023 260.00p 260.00p 240.00p 260.00p 13
15/03/2023 260.00p 260.00p 246.00p 260.00p 409
14/03/2023 260.00p 260.00p 260.00p 260.00p 40
13/03/2023 260.00p 260.00p 240.00p 260.00p 1
10/03/2023 260.00p 265.00p 260.00p 260.00p 377
09/03/2023 270.00p 270.00p 250.00p 260.00p 6044
08/03/2023 270.00p 270.00p 250.00p 270.00p 1
07/03/2023 275.00p 275.00p 270.00p 270.00p 185
06/03/2023 275.00p 286.09p 275.00p 275.00p 0
03/03/2023 275.00p 275.00p 260.00p 275.00p 1528
02/03/2023 275.00p 275.00p 260.00p 275.00p 280
01/03/2023 275.00p 275.00p 270.00p 275.00p 2
28/02/2023 275.00p 275.00p 260.00p 275.00p 72
27/02/2023 275.00p 275.00p 260.00p 275.00p 1457
24/02/2023 275.00p 286.09p 275.00p 275.00p 0
23/02/2023 275.00p 286.09p 275.00p 275.00p 0
22/02/2023 275.00p 286.09p 275.00p 275.00p 0
21/02/2023 275.00p 275.00p 260.10p 275.00p 459
20/02/2023 260.00p 275.00p 260.00p 275.00p 2135
17/02/2023 275.00p 275.00p 241.00p 260.00p 6200
16/02/2023 275.00p 278.75p 275.00p 275.00p 0
15/02/2023 275.00p 275.00p 260.00p 275.00p 160
14/02/2023 275.00p 275.00p 272.90p 275.00p 104
13/02/2023 275.00p 275.00p 260.00p 275.00p 1336
10/02/2023 275.00p 275.00p 260.00p 275.00p 195
09/02/2023 280.00p 280.00p 260.01p 275.00p 638
08/02/2023 280.00p 282.20p 280.00p 280.00p 1
07/02/2023 280.00p 282.20p 260.00p 280.00p 6749
06/02/2023 290.00p 290.00p 270.00p 280.00p 1983
03/02/2023 300.00p 303.00p 290.00p 290.00p 4192
02/02/2023 295.00p 303.00p 293.33p 300.00p 236
01/02/2023 255.00p 320.00p 251.50p 295.00p 22889
31/01/2023 245.00p 256.90p 241.10p 245.00p 1039
30/01/2023 245.00p 257.70p 241.10p 245.00p 1945
27/01/2023 245.00p 245.00p 238.30p 245.00p 780
26/01/2023 245.00p 245.00p 238.10p 245.00p 215
25/01/2023 245.00p 245.00p 237.70p 245.00p 605
24/01/2023 245.00p 250.00p 245.00p 245.00p 1000
23/01/2023 245.00p 251.82p 245.00p 245.00p 0
20/01/2023 250.00p 250.00p 232.50p 245.00p 9600
19/01/2023 250.00p 257.99p 240.00p 250.00p 2810
18/01/2023 275.00p 285.00p 220.00p 250.00p 20015
17/01/2023 255.00p 255.00p 251.40p 255.00p 789
16/01/2023 255.00p 255.00p 240.00p 255.00p 844
13/01/2023 255.00p 255.00p 251.94p 255.00p 1500
12/01/2023 255.00p 258.75p 255.00p 255.00p 0
11/01/2023 255.00p 255.00p 240.00p 255.00p 0
10/01/2023 255.00p 258.75p 255.00p 255.00p 0
09/01/2023 255.00p 255.00p 241.10p 255.00p 41
06/01/2023 255.00p 255.00p 252.57p 255.00p 1857
05/01/2023 255.00p 255.00p 241.10p 255.00p 96
04/01/2023 255.00p 255.00p 240.00p 255.00p 2500
03/01/2023 240.00p 255.00p 240.00p 255.00p 200002
30/12/2022 240.00p 240.00p 233.20p 240.00p 7
29/12/2022 240.00p 240.00p 233.33p 240.00p 0
28/12/2022 240.00p 240.00p 233.33p 240.00p 0
23/12/2022 240.00p 240.00p 233.33p 240.00p 0
22/12/2022 240.00p 240.00p 235.20p 240.00p 59
21/12/2022 245.00p 245.00p 235.20p 240.00p 143
20/12/2022 250.00p 250.00p 240.01p 245.00p 210
19/12/2022 250.00p 250.00p 241.10p 250.00p 33
16/12/2022 250.00p 250.00p 240.01p 250.00p 419
15/12/2022 265.00p 265.00p 240.00p 250.00p 7500
14/12/2022 265.00p 273.08p 265.00p 265.00p 0
13/12/2022 265.00p 267.00p 252.50p 265.00p 4000
12/12/2022 260.00p 265.00p 250.20p 265.00p 87
09/12/2022 240.00p 260.00p 240.00p 260.00p 4543
08/12/2022 230.00p 249.99p 230.00p 240.00p 6000
07/12/2022 230.00p 230.00p 217.22p 230.00p 30
06/12/2022 230.00p 237.50p 217.10p 230.00p 177
05/12/2022 230.00p 237.50p 230.00p 230.00p 82
02/12/2022 225.00p 239.00p 225.00p 230.00p 414
01/12/2022 225.00p 239.00p 216.60p 225.00p 711
30/11/2022 225.00p 227.10p 225.00p 225.00p 1000

*Close Price adjusted for both dividends and splits