Crimson Tide (TIDE) Share Price

Technology Sector

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

Date Open High Low Close* Volume
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
25/11/2020 340.00p 359.00p 328.00p 340.00p 6059
24/11/2020 340.00p 340.00p 325.01p 340.00p 2186
23/11/2020 340.00p 355.00p 325.00p 340.00p 1012
20/11/2020 335.00p 340.00p 321.00p 340.00p 4319
19/11/2020 350.00p 350.00p 320.01p 335.00p 6312
18/11/2020 365.00p 365.00p 338.96p 350.00p 5699
17/11/2020 355.00p 380.00p 350.01p 365.00p 10747
16/11/2020 325.00p 350.00p 320.00p 340.00p 10495
13/11/2020 330.00p 330.00p 306.00p 325.00p 5822
12/11/2020 330.00p 330.00p 325.00p 330.00p 635
11/11/2020 330.00p 330.00p 310.00p 330.00p 690
10/11/2020 330.00p 330.00p 329.00p 330.00p 1364
09/11/2020 335.00p 341.75p 320.00p 330.00p 3238
06/11/2020 335.00p 349.99p 327.50p 335.00p 2878
05/11/2020 340.00p 347.00p 300.00p 335.00p 8996
04/11/2020 335.00p 346.99p 335.00p 340.00p 2722
03/11/2020 335.00p 335.00p 320.00p 335.00p 1869
02/11/2020 345.00p 352.00p 320.00p 335.00p 3405
30/10/2020 360.00p 360.00p 330.00p 345.00p 4153
29/10/2020 380.00p 380.00p 340.00p 360.00p 4526
28/10/2020 380.00p 383.50p 360.00p 380.00p 4179
27/10/2020 380.00p 380.00p 360.00p 380.00p 625
26/10/2020 380.00p 380.00p 360.00p 380.00p 800
23/10/2020 380.00p 380.00p 360.00p 380.00p 2740
22/10/2020 380.00p 380.00p 360.00p 380.00p 2685
21/10/2020 380.00p 380.00p 360.00p 380.00p 1138
20/10/2020 380.00p 380.00p 360.01p 380.00p 980
19/10/2020 380.00p 388.00p 360.00p 380.00p 7451
16/10/2020 380.00p 393.99p 366.60p 380.00p 1272
15/10/2020 380.00p 393.99p 380.00p 380.00p 110
14/10/2020 380.00p 400.00p 365.50p 380.00p 1552
13/10/2020 380.00p 389.00p 363.00p 380.00p 3821
12/10/2020 380.00p 400.00p 363.00p 380.00p 6587
09/10/2020 375.00p 390.00p 360.00p 380.00p 5637
08/10/2020 375.00p 385.49p 360.00p 375.00p 4126
07/10/2020 380.00p 388.00p 360.00p 375.00p 2204
06/10/2020 390.00p 390.00p 360.00p 380.00p 1434
05/10/2020 390.00p 391.50p 370.00p 390.00p 2701
02/10/2020 395.00p 400.00p 378.00p 390.00p 4261
01/10/2020 415.00p 428.50p 386.00p 395.00p 12239
30/09/2020 375.00p 430.00p 375.00p 390.00p 8875
29/09/2020 370.00p 399.00p 362.50p 375.00p 1121
28/09/2020 390.00p 399.80p 370.00p 370.00p 3116
25/09/2020 355.00p 400.00p 355.00p 390.00p 7752
24/09/2020 355.00p 378.00p 345.00p 355.00p 1686
23/09/2020 355.00p 378.50p 355.00p 355.00p 2428
22/09/2020 355.00p 365.00p 336.00p 355.00p 3460
21/09/2020 375.00p 375.00p 336.00p 355.00p 3104
18/09/2020 365.00p 418.00p 354.51p 375.00p 46529
17/09/2020 360.00p 360.00p 355.00p 360.00p 2250
16/09/2020 340.00p 362.50p 331.00p 360.00p 7290
15/09/2020 340.00p 346.90p 320.00p 340.00p 357
14/09/2020 340.00p 347.00p 322.50p 340.00p 852
11/09/2020 340.00p 348.50p 300.00p 340.00p 145736
10/09/2020 330.00p 352.50p 330.00p 340.00p 8272
09/09/2020 355.00p 368.00p 312.50p 330.00p 6833
08/09/2020 355.00p 368.50p 337.51p 355.00p 5100
07/09/2020 320.00p 375.00p 320.00p 355.00p 13936
04/09/2020 315.00p 325.25p 312.00p 320.00p 3915
03/09/2020 315.00p 321.00p 309.01p 315.00p 4358
02/09/2020 315.00p 322.00p 307.10p 315.00p 7012
01/09/2020 315.00p 324.59p 307.10p 315.00p 713
28/08/2020 315.00p 322.50p 307.10p 315.00p 3330
27/08/2020 315.00p 325.50p 307.10p 315.00p 8281
26/08/2020 355.00p 360.00p 304.50p 315.00p 6026
25/08/2020 355.00p 355.00p 330.00p 355.00p 3413
24/08/2020 340.00p 359.00p 320.00p 355.00p 6330
21/08/2020 355.00p 355.00p 330.00p 340.00p 5114
20/08/2020 335.00p 369.00p 331.50p 355.00p 7564
19/08/2020 340.00p 357.50p 326.00p 335.00p 6143
18/08/2020 315.00p 357.50p 310.00p 340.00p 10533
17/08/2020 315.00p 326.00p 307.50p 315.00p 5520
14/08/2020 315.00p 330.00p 305.00p 315.00p 2326
13/08/2020 315.00p 315.00p 307.51p 315.00p 259
12/08/2020 305.00p 330.00p 305.00p 315.00p 3405
11/08/2020 305.00p 314.99p 287.51p 305.00p 2125
10/08/2020 305.00p 313.50p 285.50p 305.00p 3734
07/08/2020 320.00p 320.00p 290.01p 305.00p 917
06/08/2020 310.00p 340.00p 305.00p 320.00p 13300
05/08/2020 310.00p 330.00p 310.00p 310.00p 9867
04/08/2020 315.00p 315.00p 292.00p 310.00p 3366
03/08/2020 295.00p 330.00p 295.00p 315.00p 5537
31/07/2020 295.00p 310.00p 287.50p 295.00p 806
30/07/2020 295.00p 309.99p 295.00p 295.00p 191
29/07/2020 280.00p 300.00p 280.00p 295.00p 5227
28/07/2020 280.00p 290.00p 272.50p 280.00p 856
27/07/2020 290.00p 300.00p 272.01p 280.00p 6650
24/07/2020 290.00p 300.00p 285.01p 290.00p 2589
23/07/2020 280.00p 290.00p 270.00p 290.00p 4009
22/07/2020 280.00p 280.00p 270.00p 280.00p 279
21/07/2020 280.00p 285.00p 270.00p 280.00p 1870
20/07/2020 280.00p 289.00p 275.25p 280.00p 1738
17/07/2020 270.00p 289.00p 270.00p 280.00p 2502
16/07/2020 295.00p 295.00p 250.21p 270.00p 10525
15/07/2020 295.00p 295.00p 280.00p 295.00p 1948
14/07/2020 295.00p 298.00p 280.00p 295.00p 5083
13/07/2020 295.00p 305.00p 295.00p 295.00p 500
10/07/2020 295.00p 309.00p 280.82p 295.00p 5018
09/07/2020 305.00p 305.00p 283.01p 295.00p 15829
08/07/2020 305.00p 319.00p 290.00p 305.00p 10594
07/07/2020 305.00p 317.50p 290.00p 305.00p 11787
06/07/2020 285.00p 318.00p 285.00p 305.00p 12168
03/07/2020 290.00p 294.00p 280.48p 285.00p 6670
02/07/2020 290.00p 290.00p 290.00p 290.00p 0
01/07/2020 295.00p 299.00p 290.00p 290.00p 0
30/06/2020 295.00p 305.00p 286.01p 295.00p 7013
29/06/2020 285.00p 310.00p 285.00p 295.00p 6296
26/06/2020 285.00p 300.00p 282.50p 285.00p 324
25/06/2020 275.00p 300.00p 271.10p 285.00p 2895
24/06/2020 265.00p 295.00p 265.00p 275.00p 3134
23/06/2020 275.00p 278.00p 250.00p 265.00p 5985
22/06/2020 275.00p 283.40p 260.00p 275.00p 1620
19/06/2020 285.00p 291.59p 270.00p 275.00p 5940
18/06/2020 285.00p 300.00p 272.00p 285.00p 1378
17/06/2020 290.00p 294.00p 278.00p 285.00p 2936
16/06/2020 285.00p 295.00p 277.50p 285.00p 3911
15/06/2020 245.00p 340.00p 245.00p 285.00p 40010
12/06/2020 220.00p 270.00p 220.00p 245.00p 8396
11/06/2020 220.00p 230.00p 200.00p 220.00p 580
10/06/2020 220.00p 230.00p 203.00p 220.00p 600
09/06/2020 220.00p 220.00p 203.00p 220.00p 21
08/06/2020 220.00p 220.00p 203.00p 220.00p 34
05/06/2020 220.00p 230.00p 203.00p 220.00p 1039
04/06/2020 220.00p 235.00p 202.00p 220.00p 1989
03/06/2020 225.00p 230.00p 210.00p 220.00p 1814
02/06/2020 225.00p 230.00p 225.00p 225.00p 100
01/06/2020 235.00p 235.00p 210.00p 225.00p 4118
29/05/2020 235.00p 235.00p 220.00p 235.00p 1434
28/05/2020 235.00p 240.00p 220.73p 235.00p 2094
27/05/2020 235.00p 240.00p 225.00p 235.00p 2352
26/05/2020 235.00p 237.50p 235.00p 235.00p 141
22/05/2020 235.00p 236.00p 235.00p 235.00p 4000
21/05/2020 235.00p 237.00p 225.00p 235.00p 3531
20/05/2020 235.00p 239.00p 225.00p 235.00p 8668
19/05/2020 235.00p 239.00p 235.00p 235.00p 1316
18/05/2020 235.00p 240.00p 225.00p 235.00p 11841
15/05/2020 235.00p 244.00p 225.00p 235.00p 1015
14/05/2020 235.00p 245.00p 225.00p 235.00p 276
13/05/2020 235.00p 245.00p 223.00p 235.00p 1581
12/05/2020 235.00p 235.00p 220.00p 235.00p 4029
11/05/2020 240.00p 250.00p 226.00p 235.00p 6014
07/05/2020 230.00p 270.00p 230.00p 240.00p 53364
06/05/2020 215.00p 215.00p 210.00p 215.00p 1030
05/05/2020 215.00p 231.00p 205.00p 215.00p 1799
04/05/2020 220.00p 230.00p 200.00p 215.00p 4847
01/05/2020 220.00p 240.00p 200.00p 220.00p 1122
30/04/2020 220.00p 230.00p 200.00p 220.00p 1857
29/04/2020 210.00p 230.00p 210.00p 220.00p 2215
28/04/2020 215.00p 225.00p 200.00p 215.00p 5525
27/04/2020 215.00p 225.00p 215.00p 215.00p 1541
24/04/2020 215.00p 215.00p 203.00p 215.00p 300
23/04/2020 215.00p 225.00p 200.00p 215.00p 3820
22/04/2020 215.00p 230.00p 208.00p 215.00p 453
21/04/2020 215.00p 230.00p 205.00p 215.00p 569
20/04/2020 215.00p 215.00p 215.00p 215.00p 0
17/04/2020 215.00p 215.00p 204.00p 215.00p 600
16/04/2020 205.00p 230.00p 195.00p 215.00p 1750
15/04/2020 200.00p 210.00p 195.00p 200.00p 3964
14/04/2020 205.00p 220.00p 195.00p 200.00p 2294
09/04/2020 205.00p 220.00p 200.00p 205.00p 535
08/04/2020 205.00p 220.00p 205.00p 205.00p 1972
07/04/2020 170.00p 219.00p 170.00p 205.00p 10713
06/04/2020 170.00p 180.00p 160.00p 170.00p 9910
03/04/2020 170.00p 170.00p 162.50p 170.00p 32
02/04/2020 165.00p 180.00p 160.00p 170.00p 2661
01/04/2020 165.00p 170.00p 165.00p 165.00p 1000
31/03/2020 157.50p 177.50p 157.50p 165.00p 10989
30/03/2020 157.50p 175.00p 137.50p 157.50p 1078
27/03/2020 157.50p 170.00p 157.50p 157.50p 706
26/03/2020 160.00p 160.00p 140.00p 157.50p 9300
25/03/2020 160.00p 165.00p 160.00p 160.00p 1212
24/03/2020 160.00p 160.00p 141.00p 160.00p 2000
23/03/2020 155.00p 160.00p 130.00p 160.00p 12600
20/03/2020 160.00p 169.00p 160.00p 160.00p 103
19/03/2020 165.00p 169.00p 140.00p 160.00p 2344
18/03/2020 170.00p 180.00p 120.00p 165.00p 2417
17/03/2020 175.00p 180.00p 150.00p 170.00p 866
16/03/2020 175.00p 175.00p 150.00p 175.00p 1122
13/03/2020 190.00p 190.00p 160.00p 180.00p 5926
12/03/2020 190.00p 195.00p 170.00p 190.00p 1753
11/03/2020 210.00p 210.00p 180.00p 190.00p 10071
10/03/2020 210.00p 210.00p 199.00p 210.00p 1000
09/03/2020 210.00p 210.00p 199.00p 210.00p 150
06/03/2020 210.00p 210.00p 196.00p 210.00p 452
05/03/2020 210.00p 210.00p 195.00p 210.00p 2615
04/03/2020 210.00p 210.00p 205.00p 210.00p 2848
03/03/2020 210.00p 221.90p 210.00p 210.00p 2270
02/03/2020 210.00p 220.00p 200.00p 210.00p 1828
28/02/2020 210.00p 225.00p 196.50p 210.00p 1693
27/02/2020 215.00p 219.00p 210.00p 215.00p 3775
26/02/2020 235.00p 235.00p 195.00p 215.00p 9404
25/02/2020 245.00p 250.00p 212.00p 235.00p 9163
24/02/2020 250.00p 250.00p 220.00p 245.00p 7102

*Close Price adjusted for both dividends and splits