Crimson Tide (TIDE) Share Price

Technology Sector

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

Date Open High Low Close* Volume
04/10/2019 255.00p 280.00p 255.00p 265.00p 1927
03/10/2019 250.00p 255.00p 250.00p 255.00p 5175
02/10/2019 250.00p 259.00p 250.00p 250.00p 3530
01/10/2019 230.00p 280.00p 230.00p 250.00p 26906
30/09/2019 230.00p 230.00p 210.00p 225.00p 390
27/09/2019 230.00p 230.00p 220.00p 230.00p 5758
26/09/2019 230.00p 230.00p 220.00p 230.00p 3629
25/09/2019 230.00p 230.00p 230.00p 230.00p 0
24/09/2019 230.00p 230.00p 230.00p 230.00p 0
23/09/2019 230.00p 235.00p 230.00p 230.00p 215
20/09/2019 230.00p 237.00p 230.00p 230.00p 262
19/09/2019 230.00p 230.00p 228.50p 230.00p 64
18/09/2019 230.00p 237.00p 230.00p 230.00p 200
17/09/2019 225.00p 230.00p 224.33p 230.00p 200
16/09/2019 225.00p 225.00p 225.00p 225.00p 0
13/09/2019 225.00p 225.00p 225.00p 225.00p 0
12/09/2019 225.00p 225.00p 225.00p 225.00p 0
11/09/2019 225.00p 225.00p 215.00p 225.00p 2500
10/09/2019 225.00p 232.50p 215.00p 225.00p 626
09/09/2019 225.00p 225.00p 225.00p 225.00p 0
06/09/2019 225.00p 225.00p 225.00p 225.00p 0
05/09/2019 220.00p 237.00p 215.00p 225.00p 17190
04/09/2019 220.00p 220.00p 210.00p 220.00p 5560
03/09/2019 220.00p 220.00p 220.00p 220.00p 0
02/09/2019 220.00p 220.00p 216.10p 220.00p 3375
30/08/2019 220.00p 228.99p 220.00p 220.00p 1437
29/08/2019 220.00p 228.99p 220.00p 220.00p 282
28/08/2019 220.00p 220.00p 220.00p 220.00p 0
27/08/2019 220.00p 224.00p 220.00p 220.00p 39
23/08/2019 220.00p 220.00p 220.00p 220.00p 0
22/08/2019 220.00p 224.00p 215.80p 220.00p 121
21/08/2019 220.00p 224.99p 215.80p 220.00p 1500
20/08/2019 220.00p 220.00p 220.00p 220.00p 0
19/08/2019 220.00p 220.00p 220.00p 220.00p 0
16/08/2019 220.00p 220.00p 215.60p 220.00p 552
15/08/2019 225.00p 225.00p 215.60p 220.00p 27
14/08/2019 225.00p 225.00p 225.00p 225.00p 0
13/08/2019 225.00p 225.00p 225.00p 225.00p 0
12/08/2019 225.00p 225.00p 215.50p 225.00p 2898
09/08/2019 225.00p 225.00p 225.00p 225.00p 0
08/08/2019 225.00p 225.00p 225.00p 225.00p 0
07/08/2019 225.00p 225.00p 210.00p 225.00p 936
06/08/2019 225.00p 225.00p 225.00p 225.00p 0
05/08/2019 225.00p 225.00p 210.00p 225.00p 4438
02/08/2019 225.00p 225.00p 224.99p 225.00p 555
01/08/2019 225.00p 225.00p 224.50p 225.00p 880
31/07/2019 225.00p 225.00p 224.99p 225.00p 1110
30/07/2019 225.00p 225.00p 210.00p 225.00p 94
29/07/2019 225.00p 225.00p 225.00p 225.00p 0
26/07/2019 225.00p 225.00p 210.00p 225.00p 3070
25/07/2019 225.00p 225.00p 225.00p 225.00p 0
24/07/2019 225.00p 225.00p 225.00p 225.00p 0
23/07/2019 225.00p 225.00p 210.00p 225.00p 176
22/07/2019 225.00p 225.00p 224.50p 225.00p 21
19/07/2019 225.00p 225.00p 210.00p 225.00p 358
18/07/2019 225.00p 225.00p 225.00p 225.00p 0
17/07/2019 225.00p 225.00p 224.99p 225.00p 36
16/07/2019 225.00p 225.00p 210.00p 225.00p 2703
15/07/2019 225.00p 225.00p 225.00p 225.00p 0
12/07/2019 225.00p 225.00p 225.00p 225.00p 0
11/07/2019 225.00p 225.00p 225.00p 225.00p 0
10/07/2019 225.00p 225.00p 225.00p 225.00p 0
09/07/2019 225.00p 225.00p 210.00p 225.00p 219
08/07/2019 225.00p 225.00p 224.99p 225.00p 4
05/07/2019 225.00p 225.00p 225.00p 225.00p 0
04/07/2019 225.00p 235.00p 210.00p 225.00p 10000
03/07/2019 240.00p 240.00p 210.00p 225.00p 2754
02/07/2019 245.00p 245.00p 220.00p 240.00p 3139
01/07/2019 245.00p 245.00p 245.00p 245.00p 0
28/06/2019 245.00p 245.00p 230.00p 245.00p 662
27/06/2019 245.00p 267.50p 240.30p 250.00p 7899
26/06/2019 260.00p 260.00p 240.00p 240.00p 200
25/06/2019 260.00p 260.00p 240.00p 260.00p 495
24/06/2019 260.00p 260.00p 260.00p 260.00p 0
21/06/2019 260.00p 260.00p 240.00p 260.00p 939
20/06/2019 265.00p 265.00p 250.00p 260.00p 326
19/06/2019 265.00p 265.00p 250.00p 265.00p 1000
18/06/2019 265.00p 265.00p 250.00p 265.00p 1
17/06/2019 265.00p 265.00p 250.00p 265.00p 850
14/06/2019 265.00p 265.00p 265.00p 265.00p 0
13/06/2019 265.00p 265.00p 265.00p 265.00p 0
12/06/2019 265.00p 265.00p 265.00p 265.00p 0
11/06/2019 265.00p 270.00p 250.00p 265.00p 681
10/06/2019 265.00p 265.00p 250.00p 265.00p 158
07/06/2019 265.00p 265.00p 250.00p 265.00p 215
06/06/2019 265.00p 265.00p 250.00p 265.00p 20
05/06/2019 265.00p 265.00p 250.00p 265.00p 74
04/06/2019 265.00p 265.00p 250.00p 265.00p 40
03/06/2019 265.00p 265.00p 253.00p 265.00p 581
31/05/2019 265.00p 265.00p 265.00p 265.00p 0
30/05/2019 270.00p 270.00p 265.00p 265.00p 0
29/05/2019 265.00p 265.00p 265.00p 265.00p 0
28/05/2019 265.00p 265.00p 265.00p 265.00p 0
24/05/2019 265.00p 270.00p 253.00p 265.00p 400
23/05/2019 265.00p 270.00p 265.00p 265.00p 100
22/05/2019 265.00p 274.00p 250.00p 265.00p 1169
21/05/2019 265.00p 265.00p 250.00p 265.00p 3950
20/05/2019 265.00p 275.00p 253.00p 265.00p 738
17/05/2019 250.00p 275.00p 250.00p 265.00p 14840
16/05/2019 250.00p 250.00p 250.00p 250.00p 0
15/05/2019 250.00p 250.00p 235.00p 250.00p 3500
14/05/2019 255.00p 255.00p 230.00p 250.00p 100
13/05/2019 260.00p 260.00p 230.00p 255.00p 200
10/05/2019 260.00p 260.00p 260.00p 260.00p 0
09/05/2019 270.00p 270.00p 240.00p 260.00p 1500
08/05/2019 275.00p 275.00p 250.00p 270.00p 100
07/05/2019 285.00p 285.00p 255.00p 275.00p 3639
03/05/2019 285.00p 285.00p 262.50p 285.00p 90
02/05/2019 285.00p 296.00p 260.00p 285.00p 1649
01/05/2019 285.00p 285.00p 270.00p 285.00p 339
30/04/2019 285.00p 299.00p 262.50p 285.00p 2750
29/04/2019 285.00p 288.00p 285.00p 285.00p 101
26/04/2019 285.00p 285.00p 285.00p 285.00p 0
25/04/2019 285.00p 285.00p 260.00p 285.00p 218
24/04/2019 280.00p 287.00p 260.50p 285.00p 5075
23/04/2019 285.00p 285.00p 260.00p 280.00p 1201
18/04/2019 285.00p 285.00p 285.00p 285.00p 0
17/04/2019 285.00p 285.00p 285.00p 285.00p 0
16/04/2019 285.00p 285.00p 285.00p 285.00p 0
15/04/2019 285.00p 285.00p 285.00p 285.00p 0
12/04/2019 285.00p 285.00p 261.00p 285.00p 200
11/04/2019 285.00p 285.00p 261.50p 285.00p 230
10/04/2019 285.00p 293.00p 285.00p 285.00p 82
09/04/2019 265.00p 300.00p 265.00p 285.00p 1250
08/04/2019 260.00p 265.00p 260.00p 265.00p 0
05/04/2019 265.00p 275.00p 250.00p 265.00p 238
04/04/2019 265.00p 270.00p 265.00p 265.00p 0
03/04/2019 265.00p 286.00p 265.00p 270.00p 611
02/04/2019 265.00p 265.00p 265.00p 265.00p 0
01/04/2019 265.00p 265.00p 250.90p 265.00p 18
29/03/2019 265.00p 265.00p 265.00p 265.00p 0
28/03/2019 270.00p 275.00p 250.00p 265.00p 9682
27/03/2019 275.00p 275.00p 263.00p 270.00p 3456
26/03/2019 275.00p 275.00p 275.00p 275.00p 0
25/03/2019 275.00p 275.00p 275.00p 275.00p 0
22/03/2019 275.00p 275.00p 275.00p 275.00p 829
21/03/2019 275.00p 275.00p 275.00p 275.00p 0
20/03/2019 275.00p 275.00p 275.00p 275.00p 0
19/03/2019 275.00p 275.00p 275.00p 275.00p 0
18/03/2019 275.00p 275.00p 263.00p 275.00p 83
15/03/2019 275.00p 275.00p 275.00p 275.00p 1718
14/03/2019 275.00p 275.00p 260.00p 275.00p 750
13/03/2019 275.00p 275.00p 263.00p 275.00p 23
12/03/2019 275.00p 275.00p 275.00p 275.00p 0
11/03/2019 275.00p 275.00p 275.00p 275.00p 1797
08/03/2019 275.00p 275.00p 275.00p 275.00p 0
07/03/2019 275.00p 275.00p 262.00p 275.00p 1500
06/03/2019 275.00p 275.00p 275.00p 275.00p 12588
05/03/2019 275.00p 275.00p 275.00p 275.00p 0
04/03/2019 270.00p 281.10p 270.00p 275.00p 171
01/03/2019 270.00p 270.00p 270.00p 270.00p 0
28/02/2019 270.00p 270.00p 262.00p 270.00p 4
27/02/2019 270.00p 270.00p 270.00p 270.00p 0
26/02/2019 270.00p 270.00p 262.00p 270.00p 15118
25/02/2019 265.00p 270.00p 265.00p 270.00p 0
22/02/2019 265.00p 265.00p 265.00p 265.00p 0
21/02/2019 270.00p 270.00p 260.00p 265.00p 100
20/02/2019 275.00p 275.00p 260.00p 270.00p 773
19/02/2019 275.00p 275.00p 275.00p 275.00p 10
18/02/2019 275.00p 275.00p 260.00p 275.00p 210
15/02/2019 275.00p 275.00p 260.00p 275.00p 700
14/02/2019 275.00p 275.00p 275.00p 275.00p 0
13/02/2019 275.00p 275.00p 275.00p 275.00p 50
12/02/2019 275.00p 275.00p 274.00p 275.00p 549
11/02/2019 275.00p 275.00p 260.00p 275.00p 826
08/02/2019 275.00p 275.00p 275.00p 275.00p 0
07/02/2019 285.00p 295.00p 270.00p 275.00p 4526
06/02/2019 260.00p 270.00p 260.00p 260.00p 1200
05/02/2019 250.00p 268.00p 250.00p 260.00p 3782
04/02/2019 250.00p 263.00p 238.00p 250.00p 631
01/02/2019 255.00p 264.00p 238.00p 250.00p 3621
31/01/2019 255.00p 255.00p 245.60p 255.00p 2
30/01/2019 255.00p 265.00p 244.50p 255.00p 2854
29/01/2019 220.00p 298.00p 220.00p 255.00p 34200
28/01/2019 205.00p 205.00p 190.00p 205.00p 308
25/01/2019 205.00p 215.00p 205.00p 205.00p 105
24/01/2019 205.00p 205.00p 205.00p 205.00p 0
23/01/2019 205.00p 215.00p 205.00p 205.00p 116
22/01/2019 205.00p 205.00p 190.00p 205.00p 7
21/01/2019 205.00p 215.00p 205.00p 205.00p 323
18/01/2019 205.00p 205.00p 205.00p 205.00p 0
17/01/2019 210.00p 210.00p 200.00p 205.00p 643
16/01/2019 210.00p 210.00p 210.00p 210.00p 0
15/01/2019 210.00p 210.00p 210.00p 210.00p 0
14/01/2019 215.00p 215.00p 200.00p 210.00p 2995
11/01/2019 215.00p 215.00p 210.00p 215.00p 41
10/01/2019 215.00p 215.00p 215.00p 215.00p 0
09/01/2019 215.00p 215.00p 210.00p 215.00p 6
08/01/2019 215.00p 215.00p 215.00p 215.00p 0
07/01/2019 215.00p 215.00p 210.00p 215.00p 152
04/01/2019 215.00p 217.00p 215.00p 215.00p 38
03/01/2019 225.00p 225.00p 210.00p 225.00p 53
02/01/2019 225.00p 230.00p 210.00p 225.00p 652
31/12/2018 225.00p 225.00p 225.00p 225.00p 0
28/12/2018 225.00p 225.00p 225.00p 225.00p 0
27/12/2018 225.00p 225.00p 225.00p 225.00p 0
24/12/2018 225.00p 230.00p 225.00p 225.00p 0
21/12/2018 225.00p 225.00p 225.00p 225.00p 0
20/12/2018 225.00p 233.00p 225.00p 225.00p 500
19/12/2018 225.00p 225.00p 225.00p 225.00p 0

*Close Price adjusted for both dividends and splits