Crimson Tide (TIDE) Share Price

Technology Sector

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

Date Open High Low Close* Volume
16/07/2018 280.00p 280.00p 262.50p 280.00p 340
13/07/2018 285.00p 285.00p 270.00p 280.00p 1000
12/07/2018 285.00p 285.00p 285.00p 285.00p 0
11/07/2018 285.00p 285.00p 270.00p 285.00p 101
10/07/2018 285.00p 300.00p 270.00p 285.00p 78
09/07/2018 285.00p 285.00p 285.00p 285.00p 0
06/07/2018 285.00p 285.00p 270.00p 285.00p 200
05/07/2018 285.00p 300.00p 285.00p 285.00p 311
04/07/2018 285.00p 290.00p 285.00p 285.00p 0
03/07/2018 285.00p 292.50p 285.00p 285.00p 500
02/07/2018 285.00p 285.00p 285.00p 285.00p 0
29/06/2018 285.00p 285.00p 285.00p 285.00p 0
28/06/2018 285.00p 285.00p 270.00p 285.00p 500
27/06/2018 285.00p 297.70p 270.00p 285.00p 363
26/06/2018 295.00p 295.00p 270.00p 285.00p 2763
25/06/2018 295.00p 300.00p 295.00p 295.00p 17
22/06/2018 295.00p 295.00p 295.00p 295.00p 12
21/06/2018 295.00p 300.00p 295.00p 295.00p 250
20/06/2018 295.00p 295.00p 295.00p 295.00p 0
19/06/2018 295.00p 295.00p 295.00p 295.00p 0
18/06/2018 295.00p 305.00p 295.00p 295.00p 500
15/06/2018 295.00p 295.00p 295.00p 295.00p 5016
14/06/2018 295.00p 295.00p 280.00p 295.00p 13
13/06/2018 295.00p 307.00p 280.00p 295.00p 1845
12/06/2018 295.00p 300.00p 290.00p 295.00p 936
11/06/2018 295.00p 295.00p 280.00p 295.00p 1529
08/06/2018 280.00p 307.00p 280.00p 295.00p 1096
07/06/2018 275.00p 288.00p 275.00p 280.00p 723
06/06/2018 300.00p 300.00p 260.00p 275.00p 7959
05/06/2018 300.00p 300.00p 290.00p 300.00p 500
04/06/2018 300.00p 300.00p 290.00p 300.00p 503
01/06/2018 300.00p 300.00p 300.00p 300.00p 0
31/05/2018 300.00p 300.00p 300.00p 300.00p 0
30/05/2018 300.00p 300.00p 300.00p 300.00p 0
29/05/2018 300.00p 300.00p 300.00p 300.00p 218
25/05/2018 300.00p 300.00p 292.00p 300.00p 2000
24/05/2018 300.00p 300.00p 293.50p 300.00p 2192
23/05/2018 300.00p 305.00p 300.00p 300.00p 2889
22/05/2018 300.00p 300.00p 293.50p 300.00p 1500
21/05/2018 300.00p 300.00p 300.00p 300.00p 813
18/05/2018 300.00p 305.00p 293.50p 300.00p 2176
17/05/2018 300.00p 300.00p 293.00p 300.00p 3411
16/05/2018 300.00p 310.00p 290.00p 300.00p 546
15/05/2018 300.00p 300.00p 300.00p 300.00p 329
14/05/2018 300.00p 300.00p 293.52p 300.00p 1123
11/05/2018 295.00p 300.00p 295.00p 300.00p 0
10/05/2018 295.00p 295.00p 295.00p 295.00p 33
09/05/2018 295.00p 299.00p 290.00p 295.00p 2294
08/05/2018 295.00p 295.00p 295.00p 295.00p 0
04/05/2018 295.00p 295.00p 295.00p 295.00p 0
03/05/2018 295.00p 295.00p 291.00p 295.00p 1635
02/05/2018 295.00p 295.00p 295.00p 295.00p 0
01/05/2018 295.00p 300.00p 295.00p 295.00p 48
30/04/2018 305.00p 305.00p 293.00p 295.00p 2386
27/04/2018 305.00p 305.00p 305.00p 305.00p 0
26/04/2018 305.00p 310.00p 305.00p 305.00p 190
25/04/2018 315.00p 315.00p 301.00p 305.00p 44
24/04/2018 315.00p 316.50p 315.00p 315.00p 962
23/04/2018 315.00p 315.00p 315.00p 315.00p 0
20/04/2018 315.00p 315.00p 301.00p 315.00p 93
19/04/2018 315.00p 317.12p 315.00p 315.00p 120
18/04/2018 315.00p 317.12p 315.00p 315.00p 180
17/04/2018 315.00p 315.00p 300.00p 315.00p 623
16/04/2018 315.00p 315.00p 301.00p 315.00p 500
13/04/2018 290.00p 330.00p 290.00p 315.00p 14567
12/04/2018 280.00p 280.00p 270.00p 280.00p 339
11/04/2018 280.00p 288.00p 280.00p 280.00p 100
10/04/2018 280.00p 288.00p 270.00p 280.00p 503
09/04/2018 280.00p 280.00p 280.00p 280.00p 0
06/04/2018 280.00p 280.00p 280.00p 280.00p 0
05/04/2018 280.00p 280.00p 270.00p 280.00p 2
04/04/2018 280.00p 280.00p 270.00p 280.00p 972
03/04/2018 280.00p 289.00p 270.00p 280.00p 1707
29/03/2018 280.00p 289.00p 270.00p 280.00p 1171
28/03/2018 280.00p 285.00p 270.00p 280.00p 758
27/03/2018 285.00p 285.00p 280.00p 280.00p 9750
26/03/2018 285.00p 295.00p 274.10p 285.00p 121
23/03/2018 285.00p 285.00p 285.00p 285.00p 0
22/03/2018 285.00p 290.00p 273.00p 285.00p 2755
21/03/2018 285.00p 285.00p 273.00p 285.00p 315
20/03/2018 285.00p 285.00p 272.90p 285.00p 400
19/03/2018 285.00p 285.00p 272.90p 285.00p 86
16/03/2018 285.00p 290.00p 285.00p 285.00p 500
15/03/2018 285.00p 290.00p 285.00p 285.00p 0
14/03/2018 285.00p 290.00p 270.00p 285.00p 257
13/03/2018 285.00p 290.00p 270.00p 285.00p 2825
12/03/2018 285.00p 285.00p 270.00p 285.00p 3135
09/03/2018 295.00p 295.00p 280.00p 285.00p 1472
08/03/2018 295.00p 295.00p 280.00p 295.00p 275
07/03/2018 295.00p 295.00p 295.00p 295.00p 0
06/03/2018 295.00p 295.00p 290.00p 295.00p 32
05/03/2018 295.00p 295.00p 281.90p 295.00p 1204
02/03/2018 295.00p 295.00p 295.00p 295.00p 0
01/03/2018 285.00p 295.00p 285.00p 295.00p 1679
28/02/2018 285.00p 290.00p 270.00p 285.00p 1817
27/02/2018 305.00p 305.00p 277.69p 285.00p 3461
26/02/2018 300.00p 300.00p 300.00p 300.00p 0
23/02/2018 300.00p 300.00p 300.00p 300.00p 0
22/02/2018 300.00p 307.50p 300.00p 300.00p 114
21/02/2018 305.00p 305.00p 300.00p 300.00p 1000
20/02/2018 300.00p 310.00p 300.00p 305.00p 4083
19/02/2018 300.00p 300.00p 300.00p 300.00p 0
16/02/2018 300.00p 307.00p 300.00p 300.00p 649
15/02/2018 300.00p 300.00p 300.00p 300.00p 0
14/02/2018 300.00p 307.00p 300.00p 300.00p 2100
13/02/2018 295.00p 307.56p 295.00p 300.00p 1972
12/02/2018 295.00p 302.50p 280.00p 295.00p 2602
09/02/2018 295.00p 295.00p 280.00p 295.00p 522
08/02/2018 295.00p 304.00p 281.10p 295.00p 3028
07/02/2018 310.00p 315.00p 272.50p 295.00p 3011
06/02/2018 310.00p 310.00p 310.00p 310.00p 0
05/02/2018 310.00p 310.00p 310.00p 310.00p 0
02/02/2018 320.00p 324.00p 300.00p 310.00p 1879
01/02/2018 320.00p 324.00p 300.00p 320.00p 48
31/01/2018 320.00p 320.00p 300.00p 320.00p 30
30/01/2018 325.00p 325.00p 300.00p 320.00p 661
29/01/2018 325.00p 325.00p 300.00p 325.00p 442
26/01/2018 325.00p 350.00p 300.00p 325.00p 317
25/01/2018 325.00p 325.00p 325.00p 325.00p 0
24/01/2018 327.00p 333.00p 300.00p 325.00p 954
23/01/2018 327.00p 339.00p 315.00p 327.00p 1805
22/01/2018 327.00p 327.00p 304.00p 327.00p 3213
19/01/2018 327.00p 327.00p 315.10p 327.00p 48
18/01/2018 327.00p 339.00p 315.00p 327.00p 566
17/01/2018 327.00p 327.00p 315.00p 327.00p 850
16/01/2018 327.00p 327.00p 315.00p 327.00p 250
15/01/2018 322.00p 344.00p 322.00p 327.00p 1236
12/01/2018 322.00p 334.50p 322.00p 322.00p 75
11/01/2018 325.00p 325.00p 313.90p 322.00p 1000
10/01/2018 333.00p 333.00p 313.00p 325.00p 2181
09/01/2018 331.00p 331.00p 331.00p 331.00p 0
08/01/2018 331.00p 340.00p 323.00p 331.00p 929
05/01/2018 331.00p 336.00p 331.00p 331.00p 100
04/01/2018 335.00p 336.00p 322.00p 331.00p 1721
03/01/2018 330.00p 350.00p 322.00p 335.00p 1798
02/01/2018 327.00p 337.00p 327.00p 330.00p 1956
29/12/2017 332.50p 332.50p 332.50p 332.50p 0
28/12/2017 332.50p 340.00p 316.00p 332.50p 622
27/12/2017 330.00p 340.00p 310.00p 332.50p 3000
22/12/2017 330.00p 340.00p 315.00p 330.00p 478
21/12/2017 330.00p 330.00p 330.00p 330.00p 0
20/12/2017 325.00p 335.00p 310.00p 330.00p 773
19/12/2017 332.50p 332.50p 315.00p 325.00p 523
18/12/2017 337.50p 337.50p 332.50p 332.50p 2720
15/12/2017 337.50p 337.50p 337.50p 337.50p 1920
14/12/2017 337.50p 337.50p 325.00p 337.50p 2000
13/12/2017 330.00p 350.00p 320.00p 337.50p 248
12/12/2017 320.00p 350.00p 320.00p 330.00p 6731
11/12/2017 317.50p 324.00p 317.50p 320.00p 0
08/12/2017 317.50p 317.50p 312.50p 317.50p 1162
07/12/2017 317.50p 320.00p 317.50p 317.50p 30
06/12/2017 317.50p 325.00p 317.50p 317.50p 3378
05/12/2017 317.50p 317.50p 317.50p 317.50p 0
04/12/2017 317.50p 320.00p 310.00p 317.50p 1487
01/12/2017 320.00p 320.00p 315.00p 317.50p 1455
30/11/2017 320.00p 320.00p 315.00p 320.00p 230
29/11/2017 320.00p 320.00p 320.00p 320.00p 0
28/11/2017 320.00p 326.53p 315.50p 320.00p 1594
27/11/2017 320.00p 320.00p 320.00p 320.00p 7
24/11/2017 322.50p 322.50p 315.50p 320.00p 824
23/11/2017 322.50p 327.00p 316.00p 322.50p 1210
22/11/2017 325.00p 325.00p 320.00p 322.50p 3387
21/11/2017 325.00p 328.80p 325.00p 325.00p 3
20/11/2017 330.00p 340.00p 320.00p 325.00p 254
17/11/2017 332.50p 337.50p 320.00p 330.00p 1232
16/11/2017 342.50p 345.00p 326.00p 332.50p 7400
15/11/2017 342.50p 360.00p 342.50p 342.50p 32
14/11/2017 342.50p 345.00p 342.50p 342.50p 1446
13/11/2017 342.50p 345.00p 325.00p 342.50p 275
10/11/2017 340.00p 360.00p 325.00p 342.50p 2390
09/11/2017 345.00p 355.00p 325.00p 340.00p 3389
08/11/2017 345.00p 360.00p 330.00p 345.00p 6379
07/11/2017 345.00p 360.00p 339.00p 345.00p 1505
06/11/2017 337.50p 360.00p 325.00p 345.00p 5361
03/11/2017 330.00p 350.00p 330.00p 337.50p 2655
02/11/2017 330.00p 339.00p 330.00p 330.00p 12
01/11/2017 317.50p 339.00p 317.50p 330.00p 9642
31/10/2017 317.50p 323.00p 310.00p 317.50p 900
30/10/2017 315.00p 320.00p 310.00p 317.50p 1140
27/10/2017 315.00p 322.00p 305.00p 315.00p 2482
26/10/2017 315.00p 315.00p 307.50p 315.00p 580
25/10/2017 320.00p 323.00p 315.00p 315.00p 3375
24/10/2017 312.50p 325.00p 300.00p 320.00p 5426
23/10/2017 287.50p 314.00p 287.50p 305.00p 4929
20/10/2017 287.50p 294.00p 287.50p 287.50p 134
19/10/2017 287.50p 294.00p 280.00p 287.50p 2532
18/10/2017 287.50p 293.00p 285.00p 287.50p 2262
17/10/2017 287.50p 294.00p 277.00p 287.50p 4087
16/10/2017 287.50p 295.00p 277.00p 295.00p 1498
13/10/2017 287.50p 287.50p 287.50p 287.50p 32
12/10/2017 287.50p 287.50p 287.50p 287.50p 75
11/10/2017 287.50p 287.50p 287.50p 287.50p 0
10/10/2017 285.00p 287.50p 285.00p 287.50p 1790
09/10/2017 287.50p 287.50p 285.00p 285.00p 2827
06/10/2017 295.00p 297.50p 287.50p 287.50p 1842
05/10/2017 282.50p 295.00p 282.50p 295.00p 9936
04/10/2017 277.50p 285.00p 272.50p 282.50p 7016
03/10/2017 277.50p 282.50p 277.50p 277.50p 6400
02/10/2017 277.50p 292.50p 277.50p 277.50p 1932
29/09/2017 277.50p 277.50p 277.50p 277.50p 2063

*Close Price adjusted for both dividends and splits