Crimson Tide (TIDE) Share Price

Technology Sector

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

Date Open High Low Close* Volume
31/08/2006 225.00p 225.00p 225.00p 225.00p 165
30/08/2006 225.00p 225.00p 225.00p 225.00p 19
29/08/2006 225.00p 225.00p 225.00p 225.00p 0
25/08/2006 225.00p 225.00p 225.00p 225.00p 0
24/08/2006 225.00p 225.00p 225.00p 225.00p 180
23/08/2006 225.00p 225.00p 225.00p 225.00p 112
22/08/2006 200.00p 225.00p 200.00p 225.00p 2750
21/08/2006 200.00p 200.00p 200.00p 200.00p 15017
18/08/2006 200.00p 200.00p 200.00p 200.00p 0
17/08/2006 200.00p 200.00p 200.00p 200.00p 75
16/08/2006 200.00p 200.00p 200.00p 200.00p 0
15/08/2006 200.00p 200.00p 200.00p 200.00p 0
14/08/2006 200.00p 200.00p 200.00p 200.00p 7
11/08/2006 200.00p 200.00p 200.00p 200.00p 75
10/08/2006 200.00p 200.00p 200.00p 200.00p 1014
09/08/2006 200.00p 200.00p 200.00p 200.00p 0
08/08/2006 200.00p 200.00p 200.00p 200.00p 0
07/08/2006 200.00p 200.00p 200.00p 200.00p 173
04/08/2006 200.00p 200.00p 200.00p 200.00p 75
03/08/2006 200.00p 200.00p 200.00p 200.00p 0
02/08/2006 200.00p 200.00p 200.00p 200.00p 75
01/08/2006 200.00p 200.00p 200.00p 200.00p 0
31/07/2006 200.00p 200.00p 200.00p 200.00p 44
28/07/2006 200.00p 200.00p 200.00p 200.00p 0
27/07/2006 175.00p 200.00p 175.00p 200.00p 19700
26/07/2006 150.00p 150.00p 150.00p 150.00p 0
25/07/2006 150.00p 150.00p 150.00p 150.00p 4
24/07/2006 150.00p 150.00p 150.00p 150.00p 0
21/07/2006 150.00p 150.00p 150.00p 150.00p 0
20/07/2006 150.00p 150.00p 150.00p 150.00p 0
19/07/2006 150.00p 150.00p 150.00p 150.00p 0
18/07/2006 150.00p 150.00p 150.00p 150.00p 0
17/07/2006 150.00p 150.00p 150.00p 150.00p 0
14/07/2006 150.00p 150.00p 150.00p 150.00p 0
13/07/2006 150.00p 150.00p 150.00p 150.00p 0
12/07/2006 150.00p 150.00p 150.00p 150.00p 0
11/07/2006 150.00p 150.00p 150.00p 150.00p 0
10/07/2006 150.00p 150.00p 150.00p 150.00p 0
07/07/2006 150.00p 150.00p 150.00p 150.00p 0
06/07/2006 150.00p 150.00p 150.00p 150.00p 0
05/07/2006 150.00p 150.00p 150.00p 150.00p 0
04/07/2006 150.00p 150.00p 150.00p 150.00p 0
03/07/2006 150.00p 150.00p 150.00p 150.00p 0
30/06/2006 150.00p 150.00p 150.00p 150.00p 0
29/06/2006 150.00p 150.00p 150.00p 150.00p 0
28/06/2006 150.00p 150.00p 150.00p 150.00p 568
27/06/2006 150.00p 150.00p 150.00p 150.00p 0
26/06/2006 150.00p 150.00p 150.00p 150.00p 90
23/06/2006 150.00p 150.00p 150.00p 150.00p 0
22/06/2006 150.00p 150.00p 150.00p 150.00p 0
21/06/2006 150.00p 150.00p 150.00p 150.00p 0
20/06/2006 150.00p 150.00p 150.00p 150.00p 0
19/06/2006 150.00p 150.00p 150.00p 150.00p 0
16/06/2006 150.00p 150.00p 150.00p 150.00p 90
15/06/2006 150.00p 150.00p 150.00p 150.00p 0
14/06/2006 150.00p 150.00p 150.00p 150.00p 0
13/06/2006 150.00p 150.00p 150.00p 150.00p 0
12/06/2006 150.00p 150.00p 150.00p 150.00p 0
09/06/2006 150.00p 150.00p 150.00p 150.00p 0
08/06/2006 150.00p 150.00p 150.00p 150.00p 0
07/06/2006 150.00p 150.00p 150.00p 150.00p 0
06/06/2006 150.00p 150.00p 150.00p 150.00p 0
05/06/2006 150.00p 150.00p 150.00p 150.00p 0
02/06/2006 150.00p 150.00p 150.00p 150.00p 0
01/06/2006 150.00p 150.00p 150.00p 150.00p 0
31/05/2006 150.00p 150.00p 150.00p 150.00p 0
30/05/2006 150.00p 150.00p 150.00p 150.00p 0
26/05/2006 150.00p 150.00p 150.00p 150.00p 0
25/05/2006 150.00p 150.00p 150.00p 150.00p 28
24/05/2006 150.00p 150.00p 150.00p 150.00p 0
23/05/2006 150.00p 150.00p 150.00p 150.00p 40
22/05/2006 150.00p 150.00p 150.00p 150.00p 0
19/05/2006 150.00p 150.00p 150.00p 150.00p 0
18/05/2006 150.00p 150.00p 150.00p 150.00p 0
17/05/2006 150.00p 150.00p 150.00p 150.00p 568
16/05/2006 150.00p 150.00p 150.00p 150.00p 0
15/05/2006 150.00p 150.00p 150.00p 150.00p 0
12/05/2006 150.00p 150.00p 150.00p 150.00p 56
11/05/2006 150.00p 150.00p 150.00p 150.00p 0
10/05/2006 150.00p 150.00p 150.00p 150.00p 250
09/05/2006 150.00p 150.00p 150.00p 150.00p 0
08/05/2006 150.00p 150.00p 150.00p 150.00p 0
05/05/2006 150.00p 150.00p 150.00p 150.00p 107
04/05/2006 150.00p 150.00p 150.00p 150.00p 0
03/05/2006 150.00p 150.00p 150.00p 150.00p 0
02/05/2006 150.00p 150.00p 150.00p 150.00p 0
28/04/2006 150.00p 150.00p 150.00p 150.00p 0
27/04/2006 150.00p 150.00p 150.00p 150.00p 0
26/04/2006 150.00p 150.00p 150.00p 150.00p 0
25/04/2006 150.00p 150.00p 150.00p 150.00p 0
24/04/2006 150.00p 150.00p 150.00p 150.00p 100
21/04/2006 150.00p 150.00p 150.00p 150.00p 374
20/04/2006 150.00p 150.00p 150.00p 150.00p 0
19/04/2006 150.00p 150.00p 150.00p 150.00p 0
18/04/2006 150.00p 150.00p 150.00p 150.00p 0
13/04/2006 150.00p 150.00p 150.00p 150.00p 0
12/04/2006 150.00p 150.00p 150.00p 150.00p 0
11/04/2006 150.00p 150.00p 150.00p 150.00p 0
10/04/2006 150.00p 150.00p 150.00p 150.00p 0
07/04/2006 150.00p 150.00p 150.00p 150.00p 0
06/04/2006 150.00p 150.00p 150.00p 150.00p 0
05/04/2006 150.00p 150.00p 150.00p 150.00p 10
04/04/2006 150.00p 150.00p 150.00p 150.00p 4523
03/04/2006 150.00p 150.00p 150.00p 150.00p 0
31/03/2006 150.00p 150.00p 150.00p 150.00p 0
30/03/2006 150.00p 150.00p 150.00p 150.00p 200
29/03/2006 150.00p 150.00p 150.00p 150.00p 128
28/03/2006 150.00p 150.00p 150.00p 150.00p 0
27/03/2006 150.00p 150.00p 150.00p 150.00p 0
24/03/2006 150.00p 150.00p 150.00p 150.00p 0
23/03/2006 150.00p 150.00p 150.00p 150.00p 0
22/03/2006 150.00p 150.00p 150.00p 150.00p 0
21/03/2006 150.00p 150.00p 150.00p 150.00p 0
20/03/2006 150.00p 150.00p 150.00p 150.00p 0
17/03/2006 150.00p 150.00p 150.00p 150.00p 0
16/03/2006 150.00p 150.00p 150.00p 150.00p 0
15/03/2006 150.00p 150.00p 150.00p 150.00p 0
14/03/2006 150.00p 150.00p 150.00p 150.00p 0
13/03/2006 150.00p 150.00p 150.00p 150.00p 0
10/03/2006 150.00p 150.00p 150.00p 150.00p 0
09/03/2006 150.00p 150.00p 150.00p 150.00p 0
08/03/2006 150.00p 150.00p 150.00p 150.00p 848
07/03/2006 150.00p 150.00p 150.00p 150.00p 24
06/03/2006 150.00p 150.00p 150.00p 150.00p 0
03/03/2006 150.00p 150.00p 150.00p 150.00p 0
02/03/2006 150.00p 150.00p 150.00p 150.00p 0
01/03/2006 150.00p 150.00p 150.00p 150.00p 0
28/02/2006 150.00p 150.00p 150.00p 150.00p 0
27/02/2006 150.00p 150.00p 150.00p 150.00p 5
24/02/2006 150.00p 150.00p 150.00p 150.00p 0
23/02/2006 150.00p 150.00p 150.00p 150.00p 79
22/02/2006 150.00p 150.00p 150.00p 150.00p 288
21/02/2006 150.00p 150.00p 150.00p 150.00p 0
20/02/2006 150.00p 150.00p 150.00p 150.00p 0
17/02/2006 150.00p 150.00p 150.00p 150.00p 389
16/02/2006 150.00p 150.00p 150.00p 150.00p 0
15/02/2006 150.00p 150.00p 150.00p 150.00p 10
14/02/2006 150.00p 150.00p 150.00p 150.00p 0
13/02/2006 150.00p 150.00p 150.00p 150.00p 0
10/02/2006 150.00p 150.00p 150.00p 150.00p 0
09/02/2006 150.00p 150.00p 150.00p 150.00p 23
08/02/2006 150.00p 150.00p 150.00p 150.00p 0
07/02/2006 150.00p 150.00p 150.00p 150.00p 0
06/02/2006 150.00p 150.00p 150.00p 150.00p 0
03/02/2006 150.00p 150.00p 150.00p 150.00p 0
02/02/2006 150.00p 150.00p 150.00p 150.00p 0
01/02/2006 150.00p 150.00p 150.00p 150.00p 0
31/01/2006 150.00p 150.00p 150.00p 150.00p 0
30/01/2006 150.00p 150.00p 150.00p 150.00p 133
27/01/2006 150.00p 150.00p 150.00p 150.00p 0
26/01/2006 150.00p 150.00p 150.00p 150.00p 0
25/01/2006 150.00p 150.00p 150.00p 150.00p 14390
24/01/2006 150.00p 150.00p 150.00p 150.00p 0
23/01/2006 150.00p 150.00p 150.00p 150.00p 24
20/01/2006 150.00p 150.00p 150.00p 150.00p 0
19/01/2006 150.00p 150.00p 150.00p 150.00p 0
18/01/2006 150.00p 150.00p 150.00p 150.00p 0
17/01/2006 150.00p 150.00p 150.00p 150.00p 0
16/01/2006 150.00p 150.00p 150.00p 150.00p 0
13/01/2006 150.00p 150.00p 150.00p 150.00p 9
12/01/2006 150.00p 150.00p 150.00p 150.00p 169
11/01/2006 150.00p 150.00p 150.00p 150.00p 0
10/01/2006 150.00p 150.00p 150.00p 150.00p 0
09/01/2006 150.00p 150.00p 150.00p 150.00p 0
06/01/2006 150.00p 150.00p 150.00p 150.00p 0
05/01/2006 150.00p 150.00p 150.00p 150.00p 45
04/01/2006 150.00p 150.00p 150.00p 150.00p 45
03/01/2006 150.00p 150.00p 150.00p 150.00p 0
30/12/2005 150.00p 150.00p 150.00p 150.00p 0
29/12/2005 150.00p 150.00p 150.00p 150.00p 75
28/12/2005 150.00p 150.00p 150.00p 150.00p 450
23/12/2005 150.00p 150.00p 150.00p 150.00p 0
22/12/2005 150.00p 150.00p 150.00p 150.00p 0
21/12/2005 150.00p 150.00p 150.00p 150.00p 0
20/12/2005 150.00p 150.00p 150.00p 150.00p 0
19/12/2005 150.00p 150.00p 150.00p 150.00p 0
16/12/2005 150.00p 150.00p 150.00p 150.00p 0
15/12/2005 150.00p 150.00p 150.00p 150.00p 0
14/12/2005 150.00p 150.00p 150.00p 150.00p 0
13/12/2005 150.00p 150.00p 150.00p 150.00p 0
12/12/2005 150.00p 150.00p 150.00p 150.00p 0
09/12/2005 150.00p 150.00p 150.00p 150.00p 0
08/12/2005 150.00p 150.00p 150.00p 150.00p 0
07/12/2005 150.00p 150.00p 150.00p 150.00p 0
06/12/2005 150.00p 150.00p 150.00p 150.00p 0
05/12/2005 150.00p 150.00p 150.00p 150.00p 0
02/12/2005 150.00p 150.00p 150.00p 150.00p 0
01/12/2005 150.00p 150.00p 150.00p 150.00p 0
30/11/2005 150.00p 150.00p 150.00p 150.00p 50
29/11/2005 150.00p 150.00p 150.00p 150.00p 362
28/11/2005 150.00p 150.00p 150.00p 150.00p 0
25/11/2005 150.00p 150.00p 150.00p 150.00p 0
24/11/2005 150.00p 150.00p 150.00p 150.00p 0
23/11/2005 150.00p 150.00p 150.00p 150.00p 0
22/11/2005 150.00p 150.00p 150.00p 150.00p 0
21/11/2005 150.00p 150.00p 150.00p 150.00p 0
18/11/2005 150.00p 150.00p 150.00p 150.00p 0
17/11/2005 150.00p 150.00p 150.00p 150.00p 50
16/11/2005 150.00p 150.00p 150.00p 150.00p 0
15/11/2005 150.00p 150.00p 150.00p 150.00p 0

*Close Price adjusted for both dividends and splits