Crimson Tide (TIDE) Share Price

Technology Sector

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

Date Open High Low Close* Volume
27/10/2016 295.00p 300.00p 290.00p 295.00p 357
26/10/2016 302.50p 303.10p 295.00p 295.00p 600
25/10/2016 302.50p 302.50p 300.00p 302.50p 1650
24/10/2016 302.50p 303.25p 300.00p 302.50p 917
21/10/2016 302.50p 303.25p 302.50p 302.50p 100
20/10/2016 302.50p 304.00p 300.00p 302.50p 4420
19/10/2016 302.50p 304.00p 300.00p 302.50p 907
18/10/2016 302.50p 304.00p 300.00p 302.50p 3719
17/10/2016 305.00p 325.00p 300.00p 302.50p 15789
14/10/2016 307.50p 312.50p 300.00p 305.00p 3749
13/10/2016 307.50p 330.00p 304.00p 307.50p 18711
12/10/2016 282.50p 282.50p 275.00p 282.50p 0
11/10/2016 275.00p 275.00p 275.00p 275.00p 6718
10/10/2016 277.50p 280.00p 275.00p 275.00p 180
07/10/2016 280.00p 285.00p 274.00p 277.50p 146
06/10/2016 282.50p 294.00p 274.00p 280.00p 1037
05/10/2016 282.50p 282.50p 277.00p 282.50p 1175
04/10/2016 290.00p 294.70p 277.00p 282.50p 1657
03/10/2016 290.00p 294.70p 290.00p 290.00p 100
30/09/2016 290.00p 294.80p 287.00p 290.00p 2244
29/09/2016 290.00p 294.90p 290.00p 290.00p 8
28/09/2016 290.00p 295.00p 286.00p 290.00p 2048
27/09/2016 290.00p 290.00p 285.50p 290.00p 68
26/09/2016 290.00p 295.00p 290.00p 290.00p 1500
23/09/2016 290.00p 295.00p 290.00p 290.00p 2055
22/09/2016 287.50p 304.80p 275.00p 290.00p 6951
21/09/2016 277.50p 280.00p 277.50p 277.50p 4321
20/09/2016 277.50p 281.00p 275.00p 277.50p 6708
19/09/2016 277.50p 280.00p 277.50p 277.50p 1084
16/09/2016 280.00p 284.00p 275.00p 277.50p 3722
15/09/2016 277.50p 280.00p 275.00p 280.00p 2367
14/09/2016 280.00p 280.00p 277.50p 277.50p 145
13/09/2016 282.50p 286.50p 275.00p 280.00p 2400
12/09/2016 282.50p 287.50p 275.00p 282.50p 420
09/09/2016 282.50p 287.50p 282.50p 282.50p 300
08/09/2016 280.00p 287.50p 275.00p 282.50p 7659
07/09/2016 280.00p 284.00p 280.00p 280.00p 29
06/09/2016 282.50p 285.00p 275.00p 280.00p 4070
05/09/2016 285.00p 289.00p 278.20p 282.50p 1683
02/09/2016 285.00p 294.00p 285.00p 285.00p 668
01/09/2016 292.50p 292.50p 278.20p 285.00p 940
31/08/2016 292.50p 292.50p 292.50p 292.50p 0
30/08/2016 292.50p 295.00p 290.00p 292.50p 2443
26/08/2016 292.50p 292.50p 291.00p 292.50p 400
25/08/2016 292.50p 292.50p 292.50p 292.50p 0
24/08/2016 295.00p 295.00p 292.50p 292.50p 1450
23/08/2016 295.00p 295.00p 290.00p 295.00p 2191
22/08/2016 295.00p 295.00p 290.00p 295.00p 3146
19/08/2016 295.00p 295.00p 295.00p 295.00p 0
18/08/2016 295.00p 296.00p 290.00p 295.00p 992
17/08/2016 295.00p 298.00p 290.00p 295.00p 3405
16/08/2016 295.00p 295.00p 290.00p 295.00p 147
15/08/2016 295.00p 298.00p 290.00p 295.00p 7230
12/08/2016 295.00p 297.00p 290.00p 295.00p 684
11/08/2016 295.00p 298.00p 290.00p 295.00p 5352
10/08/2016 300.00p 300.00p 290.00p 295.00p 403
09/08/2016 300.00p 306.00p 300.00p 300.00p 1304
08/08/2016 300.00p 306.00p 290.00p 300.00p 3355
05/08/2016 300.00p 307.00p 292.40p 300.00p 626
04/08/2016 302.50p 302.50p 290.00p 300.00p 5300
03/08/2016 302.50p 312.50p 292.00p 302.50p 1876
02/08/2016 302.50p 302.50p 294.00p 302.50p 5102
01/08/2016 305.00p 310.83p 290.00p 302.50p 8158
29/07/2016 305.00p 305.00p 305.00p 305.00p 0
28/07/2016 305.00p 306.00p 305.00p 305.00p 337
27/07/2016 305.00p 307.00p 305.00p 305.00p 542
26/07/2016 305.00p 305.00p 290.00p 305.00p 140
25/07/2016 305.00p 307.00p 290.00p 305.00p 1291
22/07/2016 305.00p 305.00p 305.00p 305.00p 650
21/07/2016 305.00p 305.00p 290.00p 305.00p 897
20/07/2016 305.00p 311.00p 290.00p 305.00p 1615
19/07/2016 305.00p 305.00p 305.00p 305.00p 0
18/07/2016 305.00p 318.00p 290.00p 305.00p 4349
15/07/2016 292.50p 292.50p 292.50p 292.50p 0
14/07/2016 287.50p 295.80p 287.50p 292.50p 3815
13/07/2016 280.00p 285.00p 277.00p 280.00p 263
12/07/2016 280.00p 281.00p 280.00p 280.00p 962
11/07/2016 282.50p 282.50p 275.42p 280.00p 1874
08/07/2016 282.50p 282.50p 278.00p 282.50p 200
07/07/2016 282.50p 285.00p 282.50p 282.50p 28
06/07/2016 282.50p 282.50p 277.00p 282.50p 26
05/07/2016 282.50p 282.50p 282.50p 282.50p 0
04/07/2016 282.50p 285.00p 282.50p 282.50p 10
01/07/2016 282.50p 282.50p 282.50p 282.50p 0
30/06/2016 282.50p 285.00p 275.00p 282.50p 443
29/06/2016 282.50p 285.00p 280.00p 282.50p 1737
28/06/2016 282.50p 285.00p 275.00p 282.50p 1203
27/06/2016 287.50p 287.50p 270.00p 282.50p 2600
24/06/2016 290.00p 294.00p 285.00p 287.50p 1125
23/06/2016 287.50p 295.00p 285.00p 290.00p 132
22/06/2016 285.00p 295.00p 281.00p 287.50p 690
21/06/2016 285.00p 290.00p 281.00p 285.00p 170
20/06/2016 292.50p 292.50p 281.00p 285.00p 1450
17/06/2016 290.00p 300.00p 286.00p 292.50p 1951
16/06/2016 287.50p 300.00p 281.00p 290.00p 723
15/06/2016 292.50p 292.50p 285.00p 287.50p 101
14/06/2016 292.50p 301.25p 285.00p 292.50p 1620
13/06/2016 290.00p 291.00p 282.00p 290.00p 850
10/06/2016 290.00p 295.00p 282.00p 290.00p 36
09/06/2016 290.00p 302.50p 282.00p 290.00p 268
08/06/2016 295.00p 295.00p 290.00p 290.00p 155
07/06/2016 300.00p 300.00p 295.00p 295.00p 53
06/06/2016 307.50p 307.50p 290.00p 300.00p 1395
03/06/2016 307.50p 307.50p 292.00p 307.50p 941
02/06/2016 297.50p 310.00p 285.00p 307.50p 5067
01/06/2016 297.50p 297.50p 285.00p 297.50p 167
31/05/2016 285.00p 300.00p 285.00p 297.50p 10920
27/05/2016 277.50p 300.00p 275.00p 285.00p 32273
26/05/2016 277.50p 277.50p 275.00p 277.50p 1326
25/05/2016 282.50p 282.50p 275.25p 277.50p 2218
24/05/2016 282.50p 285.00p 282.50p 282.50p 178
23/05/2016 285.00p 287.00p 280.00p 282.50p 7179
20/05/2016 295.00p 299.00p 280.00p 285.00p 15319
19/05/2016 300.00p 300.00p 280.00p 295.00p 13681
18/05/2016 300.00p 308.00p 291.00p 300.00p 693
17/05/2016 300.00p 308.00p 300.00p 300.00p 386
16/05/2016 310.00p 310.00p 291.00p 300.00p 2079
13/05/2016 310.00p 310.00p 300.00p 310.00p 30
12/05/2016 320.00p 320.00p 290.00p 310.00p 4108
11/05/2016 315.00p 315.00p 315.00p 315.00p 0
10/05/2016 315.00p 330.00p 300.00p 315.00p 9074
09/05/2016 295.00p 310.00p 291.00p 300.00p 4727
06/05/2016 300.00p 300.00p 291.00p 295.00p 1634
05/05/2016 300.00p 304.00p 292.00p 300.00p 2290
04/05/2016 300.00p 307.70p 300.00p 300.00p 550
03/05/2016 300.00p 309.00p 292.00p 300.00p 7984
29/04/2016 305.00p 309.00p 298.00p 300.00p 1582
28/04/2016 320.00p 320.00p 300.00p 305.00p 6784
27/04/2016 310.00p 320.00p 300.00p 320.00p 14624
26/04/2016 312.50p 315.00p 310.00p 310.00p 1419
25/04/2016 315.00p 335.00p 310.00p 312.50p 2072
22/04/2016 315.00p 315.00p 311.00p 315.00p 1744
21/04/2016 327.50p 329.50p 311.20p 315.00p 4885
20/04/2016 365.00p 382.00p 322.00p 327.50p 13944
19/04/2016 340.00p 357.50p 340.00p 340.00p 3250
18/04/2016 345.00p 350.00p 340.00p 340.00p 929
15/04/2016 345.00p 350.00p 345.00p 345.00p 556
14/04/2016 340.00p 350.00p 340.00p 345.00p 6926
13/04/2016 345.00p 366.67p 340.00p 340.00p 3307
12/04/2016 340.00p 355.00p 330.00p 345.00p 6698
11/04/2016 340.00p 350.00p 330.00p 340.00p 12058
08/04/2016 340.00p 350.00p 335.00p 340.00p 906
07/04/2016 340.00p 350.00p 330.00p 340.00p 3732
06/04/2016 340.00p 357.50p 330.00p 340.00p 4977
05/04/2016 340.00p 350.00p 332.00p 340.00p 2991
04/04/2016 345.00p 357.50p 340.00p 340.00p 1268
01/04/2016 352.50p 367.50p 344.00p 345.00p 2291
31/03/2016 352.50p 360.00p 343.00p 352.50p 3530
30/03/2016 357.50p 365.00p 342.76p 352.50p 1325
29/03/2016 365.00p 369.50p 357.50p 357.50p 1964
24/03/2016 357.50p 370.00p 350.00p 357.50p 16598
23/03/2016 332.50p 376.00p 332.50p 357.50p 19432
22/03/2016 312.50p 325.00p 295.50p 312.50p 9504
21/03/2016 312.50p 325.00p 301.36p 312.50p 2258
18/03/2016 312.50p 325.00p 312.50p 312.50p 75
17/03/2016 312.50p 325.00p 312.50p 312.50p 172
16/03/2016 312.50p 325.00p 312.50p 312.50p 1362
15/03/2016 312.50p 315.00p 312.50p 312.50p 2726
14/03/2016 312.50p 325.00p 300.00p 312.50p 1521
11/03/2016 312.50p 325.00p 312.50p 312.50p 972
10/03/2016 320.00p 325.00p 312.50p 312.50p 152
09/03/2016 320.00p 325.00p 320.00p 320.00p 236
08/03/2016 332.50p 332.50p 310.00p 320.00p 1333
07/03/2016 332.50p 332.50p 325.00p 332.50p 2098
04/03/2016 332.50p 332.50p 325.00p 332.50p 2890
03/03/2016 362.50p 365.00p 317.71p 332.50p 6174
02/03/2016 362.50p 366.60p 355.00p 362.50p 4030
01/03/2016 362.50p 366.60p 350.00p 362.50p 9653
29/02/2016 337.50p 366.60p 332.50p 362.50p 8107
26/02/2016 325.00p 338.11p 324.00p 337.50p 3359
25/02/2016 325.00p 365.00p 315.00p 325.00p 22764
24/02/2016 277.50p 281.69p 277.50p 280.00p 2536
23/02/2016 277.50p 279.00p 277.50p 277.50p 276
22/02/2016 280.00p 284.13p 275.00p 277.50p 4809
19/02/2016 280.00p 280.00p 275.00p 280.00p 91
18/02/2016 280.00p 280.00p 275.00p 280.00p 101
17/02/2016 280.00p 300.00p 275.00p 280.00p 606
16/02/2016 280.00p 280.00p 275.00p 280.00p 584
15/02/2016 280.00p 280.00p 275.10p 280.00p 500
12/02/2016 290.00p 290.00p 280.00p 280.00p 1865
11/02/2016 292.50p 292.50p 280.00p 290.00p 2732
10/02/2016 302.50p 303.00p 286.00p 292.50p 439
09/02/2016 305.00p 305.00p 302.50p 302.50p 79
08/02/2016 312.50p 312.50p 303.00p 305.00p 532
05/02/2016 292.50p 312.50p 291.00p 312.50p 3268
04/02/2016 292.50p 300.00p 290.00p 292.50p 2325
03/02/2016 277.50p 292.50p 277.50p 292.50p 1944
02/02/2016 277.50p 277.50p 260.00p 277.50p 2000
01/02/2016 252.50p 277.50p 252.50p 277.50p 5191
29/01/2016 252.50p 260.00p 252.50p 252.50p 3400
28/01/2016 252.50p 252.50p 252.20p 252.50p 78
27/01/2016 252.50p 270.00p 248.00p 252.50p 404
26/01/2016 252.50p 270.00p 252.20p 252.50p 436
25/01/2016 257.50p 270.00p 250.00p 260.00p 2878
22/01/2016 252.50p 266.25p 252.50p 257.50p 1374
21/01/2016 262.50p 270.00p 243.24p 252.50p 6492
20/01/2016 272.50p 272.50p 260.00p 262.50p 5305
19/01/2016 255.00p 280.65p 255.00p 272.50p 6127
18/01/2016 302.50p 302.50p 255.00p 255.00p 7478
15/01/2016 287.50p 302.50p 280.00p 302.50p 2680

*Close Price adjusted for both dividends and splits