Crimson Tide (TIDE) Share Price

Technology Sector

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

Date Open High Low Close* Volume
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
29/04/2021 390.00p 394.59p 372.50p 385.00p 6970
28/04/2021 355.00p 410.00p 355.00p 390.00p 37527
27/04/2021 355.00p 369.99p 331.25p 355.00p 7882
26/04/2021 365.00p 370.00p 334.00p 355.00p 10598
23/04/2021 355.00p 369.50p 340.00p 365.00p 3123
22/04/2021 350.00p 369.25p 331.00p 355.00p 16601
21/04/2021 350.00p 359.00p 345.00p 345.00p 4101
20/04/2021 345.00p 359.99p 330.75p 345.00p 17704
19/04/2021 355.00p 357.99p 330.00p 345.00p 8781
16/04/2021 350.00p 370.00p 347.50p 355.00p 15700
15/04/2021 350.00p 360.00p 345.00p 350.00p 11626
14/04/2021 345.00p 370.00p 345.00p 350.00p 30724
13/04/2021 340.00p 369.25p 340.00p 345.00p 7828
12/04/2021 335.00p 350.00p 320.00p 340.00p 9737
09/04/2021 340.00p 350.00p 335.00p 335.00p 3629
08/04/2021 345.00p 349.50p 340.00p 340.00p 3196
07/04/2021 320.00p 350.00p 311.00p 340.00p 5931
06/04/2021 320.00p 340.00p 290.00p 320.00p 32214
01/04/2021 335.00p 335.99p 300.00p 320.00p 17542
31/03/2021 335.00p 335.00p 323.01p 335.00p 687
30/03/2021 335.00p 339.00p 320.75p 335.00p 167
29/03/2021 335.00p 337.50p 320.00p 335.00p 782
26/03/2021 340.00p 340.00p 330.00p 335.00p 626
25/03/2021 340.00p 350.00p 330.00p 340.00p 845
24/03/2021 340.00p 340.00p 330.00p 340.00p 2397
23/03/2021 340.00p 340.00p 331.10p 340.00p 329
22/03/2021 340.00p 345.00p 331.00p 340.00p 3156
19/03/2021 335.00p 349.99p 320.75p 340.00p 8335
18/03/2021 365.00p 371.00p 320.00p 335.00p 15561
17/03/2021 330.00p 330.00p 310.00p 330.00p 1703
16/03/2021 330.00p 330.00p 310.00p 330.00p 200
15/03/2021 330.00p 345.00p 310.00p 330.00p 5717
12/03/2021 330.00p 349.00p 310.00p 330.00p 1384
11/03/2021 330.00p 345.00p 316.00p 330.00p 1521
10/03/2021 325.00p 349.00p 310.00p 330.00p 5017
09/03/2021 325.00p 325.00p 316.00p 325.00p 106
08/03/2021 325.00p 340.00p 316.00p 325.00p 3104
05/03/2021 325.00p 339.25p 310.75p 325.00p 1155
04/03/2021 325.00p 325.00p 325.00p 325.00p 40
03/03/2021 320.00p 337.50p 310.00p 325.00p 6162
02/03/2021 320.00p 333.99p 302.50p 320.00p 3807
01/03/2021 315.00p 320.00p 290.00p 320.00p 10704
26/02/2021 315.00p 325.00p 300.00p 315.00p 593
25/02/2021 320.00p 331.99p 300.00p 315.00p 5586
24/02/2021 320.00p 339.00p 300.00p 320.00p 580
23/02/2021 320.00p 339.00p 301.00p 320.00p 1241
22/02/2021 320.00p 339.00p 320.00p 320.00p 5
19/02/2021 330.00p 347.90p 300.00p 320.00p 1328
18/02/2021 335.00p 348.00p 310.01p 330.00p 947
17/02/2021 340.00p 348.00p 320.00p 335.00p 6216
16/02/2021 350.00p 350.00p 320.00p 340.00p 3778
15/02/2021 350.00p 359.50p 340.00p 350.00p 3848
12/02/2021 335.00p 360.00p 321.00p 350.00p 10798
11/02/2021 335.00p 349.25p 320.00p 335.00p 1584
10/02/2021 335.00p 349.25p 320.00p 335.00p 4351
09/02/2021 335.00p 342.00p 321.50p 335.00p 363
08/02/2021 340.00p 345.00p 320.00p 335.00p 34918
05/02/2021 345.00p 345.00p 330.00p 340.00p 1541
04/02/2021 345.00p 345.00p 345.00p 345.00p 1200
03/02/2021 335.00p 354.00p 330.00p 345.00p 7057
02/02/2021 335.00p 348.00p 322.00p 335.00p 3202
01/02/2021 340.00p 348.00p 330.00p 335.00p 1978
29/01/2021 335.00p 350.00p 322.50p 340.00p 4274
28/01/2021 335.00p 346.80p 322.50p 335.00p 2010
27/01/2021 370.00p 370.00p 322.50p 335.00p 7960
26/01/2021 370.00p 375.00p 350.00p 370.00p 10860
25/01/2021 360.00p 368.00p 332.50p 350.00p 6879
22/01/2021 330.00p 362.00p 321.00p 360.00p 8060
21/01/2021 320.00p 337.99p 311.00p 330.00p 6294
20/01/2021 320.00p 325.00p 300.00p 320.00p 1477
19/01/2021 315.00p 327.00p 300.00p 320.00p 5088
18/01/2021 320.00p 322.49p 290.01p 315.00p 3326
15/01/2021 330.00p 330.00p 300.00p 320.00p 5602
14/01/2021 330.00p 337.00p 310.00p 330.00p 1606
13/01/2021 330.00p 337.50p 310.00p 330.00p 1280
12/01/2021 330.00p 337.50p 310.00p 330.00p 6505
11/01/2021 335.00p 335.00p 311.00p 330.00p 1634
08/01/2021 335.00p 350.00p 311.00p 335.00p 7112
07/01/2021 335.00p 340.00p 310.01p 335.00p 5839
06/01/2021 335.00p 335.00p 310.00p 335.00p 906
05/01/2021 335.00p 335.00p 310.00p 335.00p 3579
04/01/2021 330.00p 337.50p 310.00p 335.00p 2766
31/12/2020 330.00p 330.00p 330.00p 330.00p 2
30/12/2020 340.00p 340.10p 314.01p 330.00p 3797
29/12/2020 340.00p 348.90p 321.00p 340.00p 7329
24/12/2020 340.00p 340.00p 340.00p 340.00p 0
23/12/2020 340.00p 340.00p 325.00p 340.00p 1715
22/12/2020 335.00p 340.00p 322.00p 340.00p 297
21/12/2020 340.00p 342.00p 316.00p 335.00p 1770
18/12/2020 335.00p 340.00p 315.50p 340.00p 3186
17/12/2020 335.00p 352.00p 322.50p 335.00p 2115
16/12/2020 335.00p 352.00p 313.00p 335.00p 266
15/12/2020 340.00p 340.00p 322.00p 335.00p 2639
14/12/2020 350.00p 358.30p 330.00p 340.00p 3671
11/12/2020 350.00p 358.30p 340.00p 350.00p 4270
10/12/2020 345.00p 359.60p 345.00p 350.00p 131
09/12/2020 345.00p 358.49p 333.00p 345.00p 4567
08/12/2020 340.00p 351.00p 340.00p 345.00p 1791
07/12/2020 345.00p 352.50p 331.25p 340.00p 5487
04/12/2020 345.00p 352.00p 345.00p 345.00p 1948
03/12/2020 340.00p 355.00p 330.00p 345.00p 7456
02/12/2020 340.00p 340.00p 322.00p 340.00p 851
01/12/2020 340.00p 345.00p 320.00p 340.00p 5259
30/11/2020 340.00p 348.79p 326.50p 340.00p 3377
27/11/2020 340.00p 350.00p 326.01p 340.00p 813
26/11/2020 340.00p 340.00p 330.00p 340.00p 1355

*Close Price adjusted for both dividends and splits