Crimson Tide (TIDE) Share Price

Technology Sector

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

Date Open High Low Close* Volume
15/01/2016 287.50p 302.50p 280.00p 302.50p 2680
14/01/2016 327.50p 327.50p 265.00p 287.50p 19438
13/01/2016 335.00p 335.00p 327.50p 327.50p 3457
12/01/2016 340.00p 341.10p 333.50p 335.00p 88
11/01/2016 340.00p 344.00p 330.00p 340.00p 4364
08/01/2016 340.00p 355.00p 333.50p 340.00p 3104
07/01/2016 340.00p 344.00p 332.50p 340.00p 4895
06/01/2016 350.00p 352.50p 330.00p 345.00p 6391
05/01/2016 340.00p 350.00p 332.00p 350.00p 5052
04/01/2016 397.50p 404.00p 300.00p 340.00p 18960
31/12/2015 385.00p 430.00p 373.00p 397.50p 38122
30/12/2015 307.50p 380.00p 307.50p 365.00p 22591
29/12/2015 297.50p 300.00p 297.50p 297.50p 807
24/12/2015 297.50p 300.00p 295.00p 297.50p 1355
23/12/2015 272.50p 300.00p 270.00p 297.50p 18482
22/12/2015 247.50p 270.00p 247.50p 270.00p 3881
21/12/2015 255.00p 265.00p 247.50p 247.50p 1900
18/12/2015 255.00p 260.00p 255.00p 255.00p 36
17/12/2015 255.00p 275.00p 252.00p 255.00p 114
16/12/2015 255.00p 260.00p 252.00p 255.00p 1572
15/12/2015 257.50p 265.00p 245.00p 255.00p 3084
14/12/2015 230.00p 260.00p 225.00p 255.00p 7611
11/12/2015 230.00p 230.00p 226.00p 230.00p 150
10/12/2015 230.00p 234.00p 230.00p 230.00p 25
09/12/2015 237.50p 237.50p 225.00p 230.00p 4226
08/12/2015 265.00p 265.00p 225.00p 237.50p 4404
07/12/2015 242.50p 289.50p 242.50p 265.00p 14704
04/12/2015 232.50p 255.00p 225.00p 242.50p 25063
03/12/2015 205.00p 212.50p 203.00p 212.50p 7
02/12/2015 205.00p 205.00p 205.00p 205.00p 0
01/12/2015 205.00p 210.00p 201.00p 205.00p 2414
30/11/2015 212.50p 224.00p 205.00p 205.00p 724
27/11/2015 212.50p 212.50p 212.50p 212.50p 0
26/11/2015 212.50p 224.00p 212.50p 212.50p 80
25/11/2015 210.00p 225.00p 196.00p 212.50p 6638
24/11/2015 212.50p 212.50p 210.00p 210.00p 3149
23/11/2015 202.50p 212.50p 202.50p 212.50p 1100
20/11/2015 202.50p 210.00p 202.50p 202.50p 3093
19/11/2015 202.50p 202.50p 202.50p 202.50p 0
18/11/2015 205.00p 225.00p 195.00p 202.50p 8788
17/11/2015 187.50p 205.00p 185.00p 205.00p 62000
16/11/2015 187.50p 188.50p 187.50p 187.50p 1265
13/11/2015 187.50p 187.50p 186.00p 187.50p 71
12/11/2015 187.50p 210.00p 187.50p 187.50p 21
11/11/2015 187.50p 187.50p 185.00p 187.50p 406
10/11/2015 187.50p 210.00p 185.00p 187.50p 1100
09/11/2015 187.50p 188.50p 185.00p 187.50p 818
06/11/2015 187.50p 188.50p 187.50p 187.50p 5500
05/11/2015 185.00p 190.00p 178.00p 187.50p 8219
04/11/2015 185.00p 200.00p 185.00p 185.00p 0
03/11/2015 185.00p 194.60p 185.00p 185.00p 706
02/11/2015 185.00p 190.80p 177.00p 185.00p 1604
30/10/2015 187.50p 187.50p 185.00p 185.00p 0
29/10/2015 187.50p 200.00p 187.50p 187.50p 1000
28/10/2015 187.50p 187.50p 187.50p 187.50p 0
27/10/2015 187.50p 195.00p 183.00p 187.50p 300
26/10/2015 187.50p 187.50p 182.50p 187.50p 250
23/10/2015 187.50p 187.50p 187.50p 187.50p 0
22/10/2015 187.50p 200.00p 183.00p 187.50p 2211
21/10/2015 200.00p 200.00p 182.50p 187.50p 640
20/10/2015 187.50p 188.00p 187.50p 187.50p 4000
19/10/2015 187.50p 200.00p 187.50p 187.50p 0
16/10/2015 187.50p 200.00p 187.50p 187.50p 547
15/10/2015 187.50p 190.00p 187.50p 187.50p 589
14/10/2015 187.50p 200.00p 187.50p 187.50p 373
13/10/2015 187.50p 200.00p 187.50p 187.50p 250
12/10/2015 187.50p 200.00p 187.50p 187.50p 366
09/10/2015 187.50p 187.50p 187.50p 187.50p 18
08/10/2015 187.50p 187.50p 187.50p 187.50p 35
07/10/2015 187.50p 200.00p 187.50p 187.50p 1935
06/10/2015 165.00p 210.00p 165.00p 187.50p 21444
05/10/2015 175.00p 177.54p 165.00p 165.00p 15810
02/10/2015 175.00p 179.00p 175.00p 175.00p 250
01/10/2015 172.50p 175.00p 172.50p 175.00p 2387
30/09/2015 192.50p 195.00p 172.50p 172.50p 7674
29/09/2015 177.50p 200.00p 177.50p 177.50p 12
28/09/2015 177.50p 180.00p 175.00p 177.50p 4057
25/09/2015 177.50p 200.00p 177.50p 177.50p 2200
24/09/2015 177.50p 180.00p 177.50p 177.50p 105
23/09/2015 212.50p 212.50p 175.00p 177.50p 7305
22/09/2015 212.50p 220.00p 201.50p 212.50p 600
21/09/2015 192.50p 222.60p 192.50p 212.50p 6641
18/09/2015 190.00p 200.00p 181.00p 192.50p 5911
17/09/2015 212.50p 212.50p 190.00p 190.00p 5328
16/09/2015 185.00p 185.00p 170.00p 185.00p 283
15/09/2015 185.00p 185.00p 170.00p 185.00p 521
14/09/2015 185.00p 185.00p 185.00p 185.00p 0
11/09/2015 185.00p 185.00p 185.00p 185.00p 0
10/09/2015 185.00p 185.00p 185.00p 185.00p 0
09/09/2015 185.00p 185.00p 170.00p 185.00p 559
08/09/2015 185.00p 185.00p 170.00p 185.00p 607
07/09/2015 185.00p 185.00p 173.60p 185.00p 84
04/09/2015 185.00p 185.00p 185.00p 185.00p 0
03/09/2015 185.00p 185.00p 173.59p 185.00p 555
02/09/2015 185.00p 185.00p 185.00p 185.00p 0
01/09/2015 172.50p 185.00p 170.00p 185.00p 2468
28/08/2015 172.50p 172.50p 170.00p 172.50p 50
27/08/2015 172.50p 172.50p 170.59p 172.50p 564
26/08/2015 172.50p 172.50p 170.01p 172.50p 128
25/08/2015 172.50p 172.50p 170.00p 172.50p 123
24/08/2015 172.50p 172.50p 170.01p 172.50p 50
21/08/2015 172.50p 172.50p 170.00p 172.50p 350
20/08/2015 172.50p 172.50p 172.50p 172.50p 0
19/08/2015 172.50p 185.00p 172.50p 172.50p 0
18/08/2015 172.50p 172.50p 170.00p 172.50p 86
17/08/2015 172.50p 172.50p 170.00p 172.50p 821
14/08/2015 172.50p 185.00p 172.50p 172.50p 0
13/08/2015 172.50p 172.50p 172.50p 172.50p 0
12/08/2015 172.50p 172.50p 171.69p 172.50p 838
11/08/2015 172.50p 172.50p 171.70p 172.50p 116
10/08/2015 172.50p 172.50p 170.00p 172.50p 295
07/08/2015 170.00p 172.84p 170.00p 172.50p 604
06/08/2015 172.50p 172.50p 165.00p 170.00p 4350
05/08/2015 180.00p 180.00p 172.00p 172.50p 1100
04/08/2015 180.00p 180.00p 176.00p 180.00p 100
03/08/2015 180.00p 180.00p 180.00p 180.00p 0
31/07/2015 180.00p 180.00p 176.00p 180.00p 565
30/07/2015 180.00p 180.00p 180.00p 180.00p 0
29/07/2015 180.00p 185.00p 175.00p 180.00p 0
28/07/2015 180.00p 180.00p 176.00p 180.00p 50
27/07/2015 180.00p 180.00p 170.00p 180.00p 2487
24/07/2015 180.00p 185.00p 175.00p 180.00p 325
23/07/2015 197.50p 197.50p 160.16p 180.00p 3613
22/07/2015 197.50p 197.50p 195.75p 197.50p 50
21/07/2015 197.50p 197.50p 197.50p 197.50p 0
20/07/2015 197.50p 197.50p 195.00p 197.50p 1300
17/07/2015 197.50p 198.00p 172.54p 197.50p 5266
16/07/2015 197.50p 198.00p 197.50p 197.50p 75
15/07/2015 197.50p 197.50p 196.60p 197.50p 718
14/07/2015 195.00p 199.50p 195.00p 197.50p 874
13/07/2015 192.50p 195.00p 185.00p 195.00p 4016
10/07/2015 195.00p 195.99p 191.00p 192.50p 850
09/07/2015 195.00p 195.00p 190.00p 195.00p 67
08/07/2015 195.00p 200.00p 195.00p 195.00p 0
07/07/2015 197.50p 199.00p 195.00p 195.00p 218
06/07/2015 202.50p 202.50p 185.00p 197.50p 835
03/07/2015 202.50p 203.00p 200.00p 202.50p 2028
02/07/2015 202.50p 203.49p 202.50p 202.50p 915
01/07/2015 202.50p 203.49p 202.50p 202.50p 1
30/06/2015 202.50p 203.46p 201.00p 202.50p 709
29/06/2015 205.00p 209.00p 200.00p 202.50p 3590
26/06/2015 192.50p 210.00p 192.50p 205.00p 3111
25/06/2015 180.00p 200.00p 180.00p 192.50p 914
24/06/2015 180.00p 180.00p 180.00p 180.00p 0
23/06/2015 175.00p 180.00p 175.00p 180.00p 729
22/06/2015 175.00p 180.00p 175.00p 175.00p 250
19/06/2015 187.50p 192.20p 175.00p 175.00p 4175
18/06/2015 187.50p 195.00p 187.50p 187.50p 556
17/06/2015 192.50p 195.00p 185.00p 187.50p 0
16/06/2015 192.50p 200.70p 180.00p 192.50p 2343
15/06/2015 192.50p 192.50p 192.50p 192.50p 0
12/06/2015 192.50p 192.50p 180.00p 192.50p 73
11/06/2015 205.00p 205.00p 192.50p 192.50p 1282
10/06/2015 205.00p 205.00p 205.00p 205.00p 0
09/06/2015 205.00p 210.00p 200.50p 205.00p 598
08/06/2015 205.00p 210.00p 200.00p 205.00p 3302
05/06/2015 210.00p 210.00p 200.00p 205.00p 2730
04/06/2015 200.00p 225.00p 200.00p 210.00p 10193
03/06/2015 175.00p 189.32p 172.00p 187.50p 25379
02/06/2015 162.50p 175.00p 162.50p 175.00p 11866
01/06/2015 162.50p 174.99p 162.00p 162.50p 2380
29/05/2015 162.50p 172.00p 162.50p 162.50p 10
28/05/2015 155.00p 177.00p 155.00p 162.50p 29988
27/05/2015 155.00p 165.00p 155.00p 155.00p 1000
26/05/2015 155.00p 165.00p 151.00p 155.00p 4175
22/05/2015 155.00p 155.00p 155.00p 155.00p 0
21/05/2015 160.00p 164.89p 150.99p 155.00p 3619
20/05/2015 162.50p 162.50p 150.99p 160.00p 1784
19/05/2015 155.00p 162.50p 150.00p 162.50p 3229
18/05/2015 145.00p 155.00p 145.00p 145.00p 2500
15/05/2015 145.00p 145.00p 135.00p 145.00p 100
14/05/2015 145.00p 159.00p 145.00p 145.00p 500
13/05/2015 145.00p 159.00p 145.00p 145.00p 4100
12/05/2015 145.00p 145.00p 135.00p 145.00p 60
11/05/2015 145.00p 145.00p 145.00p 145.00p 0
08/05/2015 145.00p 159.50p 135.00p 145.00p 70
07/05/2015 145.00p 145.00p 145.00p 145.00p 0
06/05/2015 145.00p 145.00p 145.00p 145.00p 10000
05/05/2015 155.00p 155.00p 145.00p 145.00p 285
01/05/2015 155.00p 155.00p 151.06p 155.00p 140
30/04/2015 155.00p 155.00p 155.00p 155.00p 0
29/04/2015 155.00p 159.94p 152.00p 155.00p 489
28/04/2015 155.00p 159.99p 155.00p 155.00p 55
27/04/2015 155.00p 157.00p 150.00p 155.00p 751
24/04/2015 157.50p 163.50p 150.01p 155.00p 546
23/04/2015 157.50p 158.00p 157.50p 157.50p 2250
22/04/2015 157.50p 163.50p 157.50p 157.50p 2629
21/04/2015 157.50p 163.50p 157.50p 157.50p 1
20/04/2015 157.50p 165.00p 155.00p 157.50p 0
17/04/2015 157.50p 164.00p 154.00p 157.50p 8541
16/04/2015 157.50p 157.50p 157.50p 157.50p 250
15/04/2015 157.50p 165.00p 157.50p 157.50p 1496
14/04/2015 177.50p 177.50p 150.11p 157.50p 2935
13/04/2015 155.00p 169.84p 155.00p 155.00p 32
10/04/2015 155.00p 175.00p 155.00p 155.00p 2000
09/04/2015 155.00p 170.00p 155.00p 155.00p 316
08/04/2015 155.00p 155.00p 155.00p 155.00p 0
07/04/2015 155.00p 169.99p 150.00p 155.00p 1077
02/04/2015 155.00p 169.84p 150.00p 155.00p 1910
01/04/2015 145.00p 156.00p 145.00p 145.00p 250

*Close Price adjusted for both dividends and splits