Crimson Tide (TIDE) Share Price

Technology Sector

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

Date Open High Low Close* Volume
11/02/2022 260.00p 266.60p 260.00p 260.00p 2
10/02/2022 245.00p 280.00p 245.00p 260.00p 18700
09/02/2022 210.00p 230.00p 210.00p 225.00p 8990
08/02/2022 235.00p 235.00p 210.00p 210.00p 18344
07/02/2022 245.00p 248.00p 217.00p 235.00p 11258
04/02/2022 250.00p 250.00p 240.00p 245.00p 6083
03/02/2022 280.00p 280.00p 240.00p 250.00p 14410
02/02/2022 275.00p 275.00p 274.00p 275.00p 15
01/02/2022 275.00p 275.00p 260.30p 275.00p 100
31/01/2022 275.00p 278.90p 260.00p 275.00p 400
28/01/2022 275.00p 279.00p 260.00p 275.00p 2002
27/01/2022 275.00p 277.00p 263.01p 275.00p 336
26/01/2022 275.00p 279.00p 263.01p 275.00p 1222
25/01/2022 280.00p 280.00p 270.00p 275.00p 1047
24/01/2022 280.00p 280.00p 270.00p 280.00p 194
21/01/2022 280.00p 280.00p 270.00p 280.00p 727
20/01/2022 280.00p 280.00p 272.01p 280.00p 5635
19/01/2022 280.00p 280.00p 272.00p 280.00p 512
18/01/2022 280.00p 280.00p 270.20p 280.00p 368
17/01/2022 280.00p 280.00p 273.21p 280.00p 1268
14/01/2022 280.00p 280.00p 275.01p 280.00p 3122
13/01/2022 280.00p 280.00p 280.00p 280.00p 0
12/01/2022 280.00p 284.00p 277.70p 280.00p 5438
11/01/2022 280.00p 280.00p 278.75p 280.00p 4746
10/01/2022 280.00p 287.50p 278.10p 280.00p 1646
07/01/2022 280.00p 287.50p 277.60p 280.00p 1122
06/01/2022 280.00p 280.00p 277.50p 280.00p 604
05/01/2022 280.00p 280.00p 270.00p 280.00p 600
04/01/2022 280.00p 289.80p 275.50p 280.00p 1530
31/12/2021 280.00p 280.00p 280.00p 280.00p 0
30/12/2021 280.00p 284.00p 280.00p 280.00p 48
29/12/2021 280.00p 280.00p 275.50p 280.00p 484
24/12/2021 280.00p 280.00p 280.00p 280.00p 0
23/12/2021 285.00p 289.00p 275.00p 280.00p 3700
22/12/2021 285.00p 285.00p 283.99p 285.00p 2500
21/12/2021 285.00p 285.00p 280.00p 285.00p 517
20/12/2021 285.00p 285.00p 280.00p 285.00p 1535
17/12/2021 290.00p 290.00p 282.00p 285.00p 2927
16/12/2021 290.00p 292.20p 290.00p 290.00p 3
15/12/2021 295.00p 295.00p 272.01p 290.00p 1500
14/12/2021 300.00p 300.00p 290.00p 295.00p 2027
13/12/2021 305.00p 305.00p 296.00p 300.00p 150
10/12/2021 305.00p 305.00p 295.00p 305.00p 9080
09/12/2021 305.00p 305.00p 292.50p 305.00p 7207
08/12/2021 305.00p 305.00p 302.00p 305.00p 1051
07/12/2021 300.00p 320.00p 290.00p 305.00p 9726
06/12/2021 280.00p 294.50p 270.00p 280.00p 1566
03/12/2021 280.00p 280.00p 270.00p 280.00p 2
02/12/2021 280.00p 292.00p 270.00p 280.00p 234
01/12/2021 280.00p 280.00p 270.00p 280.00p 2024
30/11/2021 280.00p 280.00p 270.00p 280.00p 2071
29/11/2021 280.00p 280.00p 280.00p 280.00p 0
26/11/2021 280.00p 280.00p 270.00p 280.00p 5254
25/11/2021 280.00p 297.00p 272.01p 280.00p 358
24/11/2021 280.00p 280.00p 270.00p 280.00p 607
23/11/2021 280.00p 297.99p 280.00p 280.00p 1501
22/11/2021 280.00p 280.00p 267.57p 280.00p 6
19/11/2021 280.00p 280.00p 267.57p 280.00p 3
18/11/2021 275.00p 289.50p 275.00p 280.00p 261
17/11/2021 275.00p 275.00p 267.57p 275.00p 3652
16/11/2021 275.00p 289.99p 266.70p 275.00p 7466
15/11/2021 275.00p 275.00p 267.51p 275.00p 312
12/11/2021 275.00p 295.00p 266.50p 275.00p 1440
11/11/2021 275.00p 275.00p 266.01p 275.00p 511
10/11/2021 275.00p 287.00p 275.00p 275.00p 1604
09/11/2021 275.00p 287.00p 263.60p 275.00p 699
08/11/2021 275.00p 289.50p 263.60p 275.00p 1664
05/11/2021 275.00p 289.50p 263.60p 275.00p 2826
04/11/2021 275.00p 289.80p 263.60p 275.00p 119
03/11/2021 275.00p 290.00p 263.60p 275.00p 360
02/11/2021 275.00p 275.00p 263.60p 275.00p 2440
01/11/2021 275.00p 295.00p 262.65p 275.00p 4787
29/10/2021 275.00p 288.00p 262.51p 275.00p 285
28/10/2021 275.00p 289.50p 260.01p 275.00p 3882
27/10/2021 275.00p 289.99p 275.00p 275.00p 1756
26/10/2021 275.00p 295.00p 260.00p 275.00p 4522
25/10/2021 270.00p 298.33p 260.00p 275.00p 4089
22/10/2021 270.00p 285.00p 255.00p 270.00p 414
21/10/2021 255.00p 290.00p 250.00p 270.00p 3583
20/10/2021 275.00p 291.50p 241.00p 255.00p 6794
19/10/2021 285.00p 292.50p 255.65p 275.00p 3087
18/10/2021 285.00p 300.00p 270.00p 285.00p 1871
15/10/2021 285.00p 300.00p 285.00p 285.00p 64
14/10/2021 285.00p 300.00p 275.50p 285.00p 431
13/10/2021 285.00p 300.00p 285.00p 285.00p 167
12/10/2021 300.00p 300.00p 270.01p 285.00p 6860
11/10/2021 275.00p 300.00p 255.00p 300.00p 4648
08/10/2021 270.00p 297.50p 270.00p 275.00p 1015
07/10/2021 270.00p 288.00p 250.00p 270.00p 878
06/10/2021 275.00p 297.50p 250.01p 270.00p 5377
05/10/2021 275.00p 297.50p 252.50p 275.00p 1472
04/10/2021 265.00p 287.99p 251.50p 275.00p 9513
01/10/2021 285.00p 288.80p 252.45p 265.00p 5062
30/09/2021 285.00p 298.50p 270.00p 285.00p 3352
29/09/2021 285.00p 299.00p 270.00p 285.00p 10789
28/09/2021 310.00p 338.50p 290.00p 290.00p 10869
27/09/2021 305.00p 306.00p 295.11p 305.00p 160
24/09/2021 305.00p 305.00p 305.00p 305.00p 0
23/09/2021 305.00p 312.50p 291.50p 305.00p 1964
22/09/2021 305.00p 306.25p 292.00p 305.00p 731
21/09/2021 305.00p 312.50p 297.51p 305.00p 4781
20/09/2021 305.00p 309.00p 295.50p 305.00p 2302
17/09/2021 305.00p 308.00p 295.00p 305.00p 2204
16/09/2021 305.00p 308.00p 291.50p 305.00p 651
15/09/2021 305.00p 317.00p 291.50p 305.00p 1103
14/09/2021 305.00p 305.00p 299.01p 305.00p 251
13/09/2021 305.00p 317.46p 305.00p 305.00p 2016
10/09/2021 305.00p 305.00p 292.50p 305.00p 392
09/09/2021 305.00p 309.99p 292.00p 305.00p 1864
08/09/2021 305.00p 309.00p 291.50p 305.00p 900
07/09/2021 305.00p 309.00p 292.00p 305.00p 638
06/09/2021 310.00p 318.50p 290.00p 305.00p 1301
03/09/2021 310.00p 328.00p 290.00p 310.00p 2208
02/09/2021 310.00p 310.00p 292.00p 310.00p 1572
01/09/2021 300.00p 310.00p 290.00p 310.00p 529
31/08/2021 295.00p 318.00p 273.50p 300.00p 3101
27/08/2021 295.00p 307.40p 273.00p 295.00p 2503
26/08/2021 295.00p 320.00p 272.00p 295.00p 2254
25/08/2021 295.00p 295.00p 272.00p 295.00p 2911
24/08/2021 300.00p 300.00p 270.00p 295.00p 17152
23/08/2021 300.00p 300.00p 280.00p 300.00p 2501
20/08/2021 300.00p 318.00p 280.00p 300.00p 2541
19/08/2021 300.00p 300.00p 280.00p 300.00p 2527
18/08/2021 300.00p 300.00p 282.00p 300.00p 321
17/08/2021 300.00p 318.00p 280.00p 300.00p 4751
16/08/2021 300.00p 300.00p 272.50p 300.00p 9509
13/08/2021 305.00p 305.00p 280.00p 300.00p 21328
12/08/2021 310.00p 310.00p 305.00p 305.00p 544
11/08/2021 305.00p 318.50p 305.00p 310.00p 190
10/08/2021 295.00p 309.00p 290.00p 305.00p 2608
09/08/2021 295.00p 300.00p 270.00p 300.00p 8013
06/08/2021 295.00p 298.00p 277.00p 295.00p 1073
05/08/2021 290.00p 308.50p 280.00p 295.00p 9674
04/08/2021 295.00p 296.90p 280.00p 290.00p 968
03/08/2021 295.00p 296.90p 295.00p 295.00p 170
02/08/2021 295.00p 308.50p 280.00p 295.00p 2702
30/07/2021 305.00p 318.50p 290.00p 295.00p 2699
29/07/2021 305.00p 308.00p 290.00p 305.00p 3995
28/07/2021 310.00p 325.00p 280.00p 305.00p 2397
27/07/2021 310.00p 316.50p 290.00p 310.00p 620
26/07/2021 310.00p 317.90p 290.00p 310.00p 19165
23/07/2021 315.00p 325.00p 280.00p 310.00p 18696
22/07/2021 315.00p 319.99p 300.00p 315.00p 2459
21/07/2021 315.00p 320.00p 300.00p 315.00p 458
20/07/2021 315.00p 325.00p 305.50p 315.00p 472
19/07/2021 320.00p 325.00p 300.00p 315.00p 4757
16/07/2021 315.00p 330.00p 311.10p 320.00p 3512
15/07/2021 325.00p 329.00p 310.00p 315.00p 7680
14/07/2021 325.00p 329.49p 312.00p 325.00p 1800
13/07/2021 325.00p 339.25p 312.00p 325.00p 1350
12/07/2021 335.00p 335.00p 300.00p 325.00p 3266
09/07/2021 335.00p 340.00p 320.00p 335.00p 3281
08/07/2021 335.00p 345.00p 320.00p 335.00p 2471
07/07/2021 340.00p 359.00p 322.00p 335.00p 6065
06/07/2021 340.00p 359.00p 340.00p 340.00p 3837
05/07/2021 340.00p 360.00p 321.00p 340.00p 897
02/07/2021 340.00p 347.00p 322.00p 340.00p 514
01/07/2021 340.00p 359.00p 318.61p 340.00p 2711
30/06/2021 345.00p 352.50p 340.00p 340.00p 192
29/06/2021 345.00p 359.25p 330.00p 345.00p 263
28/06/2021 355.00p 369.25p 340.00p 345.00p 4498
25/06/2021 355.00p 369.25p 340.00p 355.00p 798
24/06/2021 355.00p 355.00p 355.00p 355.00p 0
23/06/2021 355.00p 358.50p 355.00p 355.00p 70
22/06/2021 355.00p 369.25p 340.00p 355.00p 2331
21/06/2021 355.00p 369.25p 340.00p 355.00p 2371
18/06/2021 355.00p 355.00p 343.00p 355.00p 1000
17/06/2021 370.00p 378.00p 355.00p 355.00p 5228
16/06/2021 350.00p 369.99p 340.50p 365.00p 4754
15/06/2021 350.00p 360.00p 340.50p 350.00p 4508
14/06/2021 350.00p 358.00p 340.00p 350.00p 774
11/06/2021 345.00p 359.25p 330.00p 350.00p 12683
10/06/2021 345.00p 359.25p 335.01p 345.00p 1358
09/06/2021 325.00p 360.00p 325.00p 345.00p 19537
08/06/2021 325.00p 340.00p 310.00p 325.00p 1256
07/06/2021 325.00p 330.00p 310.00p 325.00p 5391
04/06/2021 325.00p 335.00p 310.00p 325.00p 1175
03/06/2021 325.00p 340.00p 310.00p 325.00p 3467
02/06/2021 325.00p 336.00p 325.00p 325.00p 502
01/06/2021 325.00p 330.00p 313.01p 325.00p 3450
28/05/2021 325.00p 329.99p 325.00p 325.00p 1443
27/05/2021 325.00p 328.80p 310.00p 325.00p 973
26/05/2021 325.00p 333.10p 310.00p 325.00p 2024
25/05/2021 330.00p 336.00p 310.00p 325.00p 3356
24/05/2021 330.00p 336.60p 320.00p 330.00p 21
21/05/2021 330.00p 337.00p 330.00p 330.00p 441
20/05/2021 330.00p 336.60p 330.00p 330.00p 30
19/05/2021 330.00p 337.00p 320.00p 330.00p 1573
18/05/2021 330.00p 339.00p 320.00p 330.00p 3032
17/05/2021 330.00p 339.00p 320.00p 330.00p 1664
14/05/2021 335.00p 339.00p 320.50p 330.00p 2049
13/05/2021 335.00p 335.00p 323.01p 335.00p 259
12/05/2021 350.00p 350.00p 325.00p 335.00p 6260
11/05/2021 360.00p 369.00p 340.00p 350.00p 6811
10/05/2021 370.00p 375.00p 351.00p 360.00p 6284
07/05/2021 370.00p 379.50p 365.50p 370.00p 652
06/05/2021 380.00p 389.25p 370.00p 370.00p 4761
05/05/2021 385.00p 399.00p 370.50p 375.00p 6798
04/05/2021 395.00p 420.00p 376.00p 385.00p 25712
30/04/2021 385.00p 410.00p 373.50p 395.00p 7947

*Close Price adjusted for both dividends and splits