Search for Companies, Tipsters or Sources…
Companies
Tipsters
Brokers
Sources
Or view the latest share tips
Company Results
Tipster results
Broker results
Sources results
Fund Manager results
Tips from these results
Recent Share tips:
- Hold Tyman (TYMN) by Jefferies
- Buy Shell (SHEL) by DZ Bank
- Sector Perform SIG (SHI) by RBC Capital
- Buy Sainsbury (J) (SBRY) by Tom Winnifrith in ShareProphets
- Avoid Altitude Group (ALT) by Steve Moore in ShareProphets
- Buy Smith & Nephew (SN.) by Berenberg
- Buy Endeavour Mining (EDV) by Berenberg
- Buy Smiths News (SNWS) by Canaccord Genuity
- Buy Kitwave Group (KITW) by Canaccord Genuity
- Speculative Buy Kinovo (KINO) by Canaccord Genuity
- Overweight Standard Chartered (STAN) by JP Morgan
- Neutral Learning Technologies Group (LTG) by Citi
- Avoid Dianomi (DNM) by Steve Moore in ShareProphets
- Strong Buy NATWEST GROUP (NWG) by Charlie Keough in The Motley Fool
- Buy Scottish Mortgage Inv Trust (SMT) by Charlie Keough in The Motley Fool
- Avoid Cambridge Cognition Holdings (COG) by Steve Moore in ShareProphets
- Avoid Abrdn (ABDN) by Edward Sheldon in The Motley Fool
- Avoid ASOS (ASC) by Edward Sheldon in The Motley Fool
- Avoid Kingfisher (KGF) by Edward Sheldon in The Motley Fool
- Buy Barclays (BARC) by Charlie Keough in The Motley Fool
Crimson Tide (TIDE) Share Price
Technology Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 19/07/2023 | 235.00p | 235.00p | 226.60p | 235.00p | 39 |
| 18/07/2023 | 235.00p | 235.00p | 225.10p | 235.00p | 2810 |
| 17/07/2023 | 235.00p | 245.50p | 223.30p | 235.00p | 127 |
| 14/07/2023 | 245.00p | 258.00p | 230.00p | 235.00p | 7455 |
| 13/07/2023 | 245.00p | 258.00p | 233.51p | 245.00p | 139 |
| 12/07/2023 | 235.00p | 255.50p | 235.00p | 245.00p | 1695 |
| 11/07/2023 | 235.00p | 240.00p | 235.00p | 235.00p | 2 |
| 10/07/2023 | 235.00p | 235.00p | 231.00p | 235.00p | 1806 |
| 07/07/2023 | 235.00p | 237.40p | 235.00p | 235.00p | 500 |
| 06/07/2023 | 235.00p | 235.00p | 230.00p | 235.00p | 2365 |
| 05/07/2023 | 250.00p | 250.00p | 231.00p | 235.00p | 822 |
| 04/07/2023 | 250.00p | 260.00p | 241.50p | 250.00p | 22936 |
| 03/07/2023 | 250.00p | 250.00p | 247.50p | 250.00p | 20 |
| 30/06/2023 | 250.00p | 250.00p | 240.00p | 250.00p | 170 |
| 29/06/2023 | 245.00p | 250.00p | 240.00p | 250.00p | 3633 |
| 28/06/2023 | 245.00p | 245.00p | 244.00p | 245.00p | 213 |
| 27/06/2023 | 260.00p | 263.00p | 225.00p | 245.00p | 6415 |
| 26/06/2023 | 260.00p | 270.00p | 240.00p | 260.00p | 6336 |
| 23/06/2023 | 265.00p | 265.00p | 260.00p | 260.00p | 1000 |
| 22/06/2023 | 275.00p | 277.80p | 255.01p | 265.00p | 7615 |
| 21/06/2023 | 280.00p | 280.00p | 261.50p | 275.00p | 3532 |
| 20/06/2023 | 280.00p | 285.99p | 272.10p | 280.00p | 4379 |
| 19/06/2023 | 280.00p | 280.00p | 277.50p | 280.00p | 0 |
| 16/06/2023 | 280.00p | 280.00p | 270.00p | 280.00p | 1000 |
| 15/06/2023 | 285.00p | 285.00p | 272.01p | 280.00p | 1229 |
| 14/06/2023 | 290.00p | 290.00p | 275.00p | 285.00p | 1259 |
| 13/06/2023 | 290.00p | 290.00p | 282.15p | 290.00p | 1100 |
| 12/06/2023 | 290.00p | 290.00p | 282.15p | 290.00p | 3 |
| 09/06/2023 | 290.00p | 295.00p | 282.15p | 290.00p | 1830 |
| 07/06/2023 | 280.00p | 294.99p | 280.00p | 290.00p | 5191 |
| 06/06/2023 | 280.00p | 286.59p | 280.00p | 280.00p | 1671 |
| 05/06/2023 | 270.00p | 287.99p | 270.00p | 280.00p | 2857 |
| 02/06/2023 | 270.00p | 270.00p | 266.60p | 270.00p | 22 |
| 01/06/2023 | 270.00p | 280.00p | 270.00p | 270.00p | 176 |
| 31/05/2023 | 270.00p | 270.00p | 268.40p | 270.00p | 2613 |
| 30/05/2023 | 270.00p | 270.00p | 260.00p | 270.00p | 4922 |
| 26/05/2023 | 270.00p | 270.00p | 263.16p | 270.00p | 0 |
| 25/05/2023 | 270.00p | 270.00p | 262.30p | 270.00p | 39 |
| 24/05/2023 | 270.00p | 274.00p | 262.30p | 270.00p | 4367 |
| 23/05/2023 | 290.00p | 294.90p | 260.01p | 270.00p | 3734 |
| 22/05/2023 | 305.00p | 305.00p | 280.00p | 290.00p | 4616 |
| 19/05/2023 | 305.00p | 305.00p | 290.30p | 305.00p | 584 |
| 18/05/2023 | 305.00p | 306.80p | 305.00p | 305.00p | 129 |
| 17/05/2023 | 305.00p | 308.40p | 291.00p | 305.00p | 76 |
| 16/05/2023 | 305.00p | 309.49p | 291.51p | 305.00p | 1113 |
| 15/05/2023 | 310.00p | 315.80p | 290.00p | 305.00p | 4507 |
| 12/05/2023 | 310.00p | 310.00p | 300.00p | 310.00p | 705 |
| 11/05/2023 | 315.00p | 315.00p | 300.00p | 310.00p | 1000 |
| 10/05/2023 | 320.00p | 327.00p | 310.00p | 315.00p | 7073 |
| 09/05/2023 | 320.00p | 330.00p | 312.30p | 320.00p | 1364 |
| 05/05/2023 | 320.00p | 330.00p | 312.20p | 320.00p | 3258 |
| 04/05/2023 | 325.00p | 344.00p | 313.30p | 320.00p | 6548 |
| 03/05/2023 | 315.00p | 330.00p | 300.30p | 310.00p | 7132 |
| 02/05/2023 | 315.00p | 324.00p | 300.00p | 315.00p | 1092 |
| 28/04/2023 | 315.00p | 315.50p | 300.01p | 315.00p | 4316 |
| 27/04/2023 | 315.00p | 320.00p | 310.00p | 320.00p | 7824 |
| 26/04/2023 | 315.00p | 320.00p | 305.50p | 315.00p | 10460 |
| 25/04/2023 | 320.00p | 326.60p | 305.50p | 315.00p | 4453 |
| 24/04/2023 | 325.00p | 325.00p | 300.00p | 320.00p | 629 |
| 21/04/2023 | 325.00p | 338.50p | 319.51p | 325.00p | 733 |
| 20/04/2023 | 300.00p | 329.99p | 300.00p | 325.00p | 4067 |
| 19/04/2023 | 295.00p | 310.00p | 295.00p | 300.00p | 2114 |
| 18/04/2023 | 295.00p | 310.00p | 295.00p | 295.00p | 2028 |
| 17/04/2023 | 290.00p | 310.00p | 288.00p | 295.00p | 6635 |
| 14/04/2023 | 310.00p | 310.00p | 275.55p | 285.00p | 9502 |
| 13/04/2023 | 310.00p | 315.00p | 301.00p | 310.00p | 7263 |
| 12/04/2023 | 320.00p | 324.60p | 300.00p | 310.00p | 10141 |
| 11/04/2023 | 305.00p | 315.00p | 299.00p | 315.00p | 7193 |
| 06/04/2023 | 295.00p | 310.00p | 295.00p | 305.00p | 7461 |
| 05/04/2023 | 260.00p | 307.60p | 256.80p | 295.00p | 10750 |
| 04/04/2023 | 255.00p | 255.00p | 253.64p | 255.00p | 0 |
| 03/04/2023 | 255.00p | 267.00p | 255.00p | 255.00p | 4133 |
| 31/03/2023 | 255.00p | 258.50p | 240.50p | 255.00p | 2204 |
| 30/03/2023 | 255.00p | 258.80p | 255.00p | 255.00p | 475 |
| 29/03/2023 | 255.00p | 258.80p | 240.00p | 255.00p | 4512 |
| 28/03/2023 | 255.00p | 258.75p | 255.00p | 255.00p | 0 |
| 27/03/2023 | 260.00p | 262.00p | 240.00p | 255.00p | 561 |
| 24/03/2023 | 260.00p | 260.00p | 240.10p | 260.00p | 3623 |
| 23/03/2023 | 260.00p | 260.00p | 260.00p | 260.00p | 56 |
| 22/03/2023 | 260.00p | 260.00p | 240.00p | 260.00p | 1475 |
| 21/03/2023 | 260.00p | 260.00p | 260.00p | 260.00p | 2000 |
| 20/03/2023 | 260.00p | 260.00p | 250.00p | 260.00p | 0 |
| 17/03/2023 | 260.00p | 264.00p | 260.00p | 260.00p | 58 |
| 16/03/2023 | 260.00p | 260.00p | 240.00p | 260.00p | 13 |
| 15/03/2023 | 260.00p | 260.00p | 246.00p | 260.00p | 409 |
| 14/03/2023 | 260.00p | 260.00p | 260.00p | 260.00p | 40 |
| 13/03/2023 | 260.00p | 260.00p | 240.00p | 260.00p | 1 |
| 10/03/2023 | 260.00p | 265.00p | 260.00p | 260.00p | 377 |
| 09/03/2023 | 270.00p | 270.00p | 250.00p | 260.00p | 6044 |
| 08/03/2023 | 270.00p | 270.00p | 250.00p | 270.00p | 1 |
| 07/03/2023 | 275.00p | 275.00p | 270.00p | 270.00p | 185 |
| 06/03/2023 | 275.00p | 286.09p | 275.00p | 275.00p | 0 |
| 03/03/2023 | 275.00p | 275.00p | 260.00p | 275.00p | 1528 |
| 02/03/2023 | 275.00p | 275.00p | 260.00p | 275.00p | 280 |
| 01/03/2023 | 275.00p | 275.00p | 270.00p | 275.00p | 2 |
| 28/02/2023 | 275.00p | 275.00p | 260.00p | 275.00p | 72 |
| 27/02/2023 | 275.00p | 275.00p | 260.00p | 275.00p | 1457 |
| 24/02/2023 | 275.00p | 286.09p | 275.00p | 275.00p | 0 |
| 23/02/2023 | 275.00p | 286.09p | 275.00p | 275.00p | 0 |
| 22/02/2023 | 275.00p | 286.09p | 275.00p | 275.00p | 0 |
| 21/02/2023 | 275.00p | 275.00p | 260.10p | 275.00p | 459 |
| 20/02/2023 | 260.00p | 275.00p | 260.00p | 275.00p | 2135 |
| 17/02/2023 | 275.00p | 275.00p | 241.00p | 260.00p | 6200 |
| 16/02/2023 | 275.00p | 278.75p | 275.00p | 275.00p | 0 |
| 15/02/2023 | 275.00p | 275.00p | 260.00p | 275.00p | 160 |
| 14/02/2023 | 275.00p | 275.00p | 272.90p | 275.00p | 104 |
| 13/02/2023 | 275.00p | 275.00p | 260.00p | 275.00p | 1336 |
| 10/02/2023 | 275.00p | 275.00p | 260.00p | 275.00p | 195 |
| 09/02/2023 | 280.00p | 280.00p | 260.01p | 275.00p | 638 |
| 08/02/2023 | 280.00p | 282.20p | 280.00p | 280.00p | 1 |
| 07/02/2023 | 280.00p | 282.20p | 260.00p | 280.00p | 6749 |
| 06/02/2023 | 290.00p | 290.00p | 270.00p | 280.00p | 1983 |
| 03/02/2023 | 300.00p | 303.00p | 290.00p | 290.00p | 4192 |
| 02/02/2023 | 295.00p | 303.00p | 293.33p | 300.00p | 236 |
| 01/02/2023 | 255.00p | 320.00p | 251.50p | 295.00p | 22889 |
| 31/01/2023 | 245.00p | 256.90p | 241.10p | 245.00p | 1039 |
| 30/01/2023 | 245.00p | 257.70p | 241.10p | 245.00p | 1945 |
| 27/01/2023 | 245.00p | 245.00p | 238.30p | 245.00p | 780 |
| 26/01/2023 | 245.00p | 245.00p | 238.10p | 245.00p | 215 |
| 25/01/2023 | 245.00p | 245.00p | 237.70p | 245.00p | 605 |
| 24/01/2023 | 245.00p | 250.00p | 245.00p | 245.00p | 1000 |
| 23/01/2023 | 245.00p | 251.82p | 245.00p | 245.00p | 0 |
| 20/01/2023 | 250.00p | 250.00p | 232.50p | 245.00p | 9600 |
| 19/01/2023 | 250.00p | 257.99p | 240.00p | 250.00p | 2810 |
| 18/01/2023 | 275.00p | 285.00p | 220.00p | 250.00p | 20015 |
| 17/01/2023 | 255.00p | 255.00p | 251.40p | 255.00p | 789 |
| 16/01/2023 | 255.00p | 255.00p | 240.00p | 255.00p | 844 |
| 13/01/2023 | 255.00p | 255.00p | 251.94p | 255.00p | 1500 |
| 12/01/2023 | 255.00p | 258.75p | 255.00p | 255.00p | 0 |
| 11/01/2023 | 255.00p | 255.00p | 240.00p | 255.00p | 0 |
| 10/01/2023 | 255.00p | 258.75p | 255.00p | 255.00p | 0 |
| 09/01/2023 | 255.00p | 255.00p | 241.10p | 255.00p | 41 |
| 06/01/2023 | 255.00p | 255.00p | 252.57p | 255.00p | 1857 |
| 05/01/2023 | 255.00p | 255.00p | 241.10p | 255.00p | 96 |
| 04/01/2023 | 255.00p | 255.00p | 240.00p | 255.00p | 2500 |
| 03/01/2023 | 240.00p | 255.00p | 240.00p | 255.00p | 200002 |
| 30/12/2022 | 240.00p | 240.00p | 233.20p | 240.00p | 7 |
| 29/12/2022 | 240.00p | 240.00p | 233.33p | 240.00p | 0 |
| 28/12/2022 | 240.00p | 240.00p | 233.33p | 240.00p | 0 |
| 23/12/2022 | 240.00p | 240.00p | 233.33p | 240.00p | 0 |
| 22/12/2022 | 240.00p | 240.00p | 235.20p | 240.00p | 59 |
| 21/12/2022 | 245.00p | 245.00p | 235.20p | 240.00p | 143 |
| 20/12/2022 | 250.00p | 250.00p | 240.01p | 245.00p | 210 |
| 19/12/2022 | 250.00p | 250.00p | 241.10p | 250.00p | 33 |
| 16/12/2022 | 250.00p | 250.00p | 240.01p | 250.00p | 419 |
| 15/12/2022 | 265.00p | 265.00p | 240.00p | 250.00p | 7500 |
| 14/12/2022 | 265.00p | 273.08p | 265.00p | 265.00p | 0 |
| 13/12/2022 | 265.00p | 267.00p | 252.50p | 265.00p | 4000 |
| 12/12/2022 | 260.00p | 265.00p | 250.20p | 265.00p | 87 |
| 09/12/2022 | 240.00p | 260.00p | 240.00p | 260.00p | 4543 |
| 08/12/2022 | 230.00p | 249.99p | 230.00p | 240.00p | 6000 |
| 07/12/2022 | 230.00p | 230.00p | 217.22p | 230.00p | 30 |
| 06/12/2022 | 230.00p | 237.50p | 217.10p | 230.00p | 177 |
| 05/12/2022 | 230.00p | 237.50p | 230.00p | 230.00p | 82 |
| 02/12/2022 | 225.00p | 239.00p | 225.00p | 230.00p | 414 |
| 01/12/2022 | 225.00p | 239.00p | 216.60p | 225.00p | 711 |
| 30/11/2022 | 225.00p | 227.10p | 225.00p | 225.00p | 1000 |
| 29/11/2022 | 225.00p | 233.08p | 225.00p | 225.00p | 0 |
| 28/11/2022 | 225.00p | 233.08p | 225.00p | 225.00p | 0 |
| 25/11/2022 | 225.00p | 225.00p | 212.00p | 225.00p | 6 |
| 24/11/2022 | 225.00p | 228.00p | 211.80p | 225.00p | 2073 |
| 23/11/2022 | 220.00p | 230.00p | 202.50p | 225.00p | 1019 |
| 22/11/2022 | 235.00p | 235.00p | 200.40p | 220.00p | 2159 |
| 21/11/2022 | 235.00p | 235.00p | 221.50p | 235.00p | 1899 |
| 18/11/2022 | 240.00p | 242.90p | 221.50p | 235.00p | 1993 |
| 17/11/2022 | 220.00p | 257.00p | 220.00p | 240.00p | 24241 |
| 16/11/2022 | 200.00p | 205.00p | 193.00p | 205.00p | 3650 |
| 15/11/2022 | 205.00p | 205.00p | 193.00p | 200.00p | 590 |
| 14/11/2022 | 205.00p | 205.00p | 203.30p | 205.00p | 1696 |
| 11/11/2022 | 205.00p | 207.50p | 192.20p | 205.00p | 3259 |
| 10/11/2022 | 205.00p | 205.00p | 190.00p | 205.00p | 1151 |
| 09/11/2022 | 195.00p | 209.00p | 190.40p | 205.00p | 5062 |
| 08/11/2022 | 195.00p | 198.00p | 195.00p | 195.00p | 3 |
| 07/11/2022 | 195.00p | 195.00p | 186.60p | 195.00p | 465 |
| 04/11/2022 | 195.00p | 196.67p | 195.00p | 195.00p | 0 |
| 03/11/2022 | 195.00p | 195.00p | 186.60p | 195.00p | 7 |
| 02/11/2022 | 195.00p | 196.67p | 195.00p | 195.00p | 0 |
| 01/11/2022 | 195.00p | 195.00p | 187.80p | 195.00p | 2328 |
| 31/10/2022 | 195.00p | 195.00p | 186.60p | 195.00p | 600 |
| 28/10/2022 | 195.00p | 195.00p | 185.01p | 195.00p | 2134 |
| 27/10/2022 | 195.00p | 195.00p | 188.80p | 195.00p | 2 |
| 26/10/2022 | 195.00p | 195.00p | 188.80p | 195.00p | 14 |
| 25/10/2022 | 195.00p | 195.00p | 180.00p | 195.00p | 4534 |
| 24/10/2022 | 195.00p | 195.50p | 188.80p | 195.00p | 7108 |
| 21/10/2022 | 200.00p | 206.09p | 191.11p | 195.00p | 0 |
| 20/10/2022 | 200.00p | 205.00p | 200.00p | 200.00p | 12 |
| 19/10/2022 | 200.00p | 200.00p | 180.00p | 200.00p | 1477 |
| 18/10/2022 | 200.00p | 200.00p | 198.18p | 200.00p | 0 |
| 17/10/2022 | 200.00p | 205.00p | 200.00p | 200.00p | 15 |
| 14/10/2022 | 200.00p | 200.00p | 198.18p | 200.00p | 0 |
| 13/10/2022 | 205.00p | 212.50p | 205.00p | 205.00p | 0 |
| 12/10/2022 | 205.00p | 212.50p | 205.00p | 205.00p | 0 |
| 11/10/2022 | 200.00p | 205.00p | 200.00p | 205.00p | 2500 |
| 10/10/2022 | 215.00p | 215.00p | 200.00p | 200.00p | 2612 |
| 07/10/2022 | 205.00p | 224.00p | 191.00p | 215.00p | 4738 |
| 06/10/2022 | 205.00p | 205.00p | 191.00p | 205.00p | 2698 |
| 05/10/2022 | 205.00p | 210.00p | 205.00p | 205.00p | 4 |
| 04/10/2022 | 205.00p | 210.00p | 205.00p | 205.00p | 850 |
| 03/10/2022 | 205.00p | 210.00p | 205.00p | 205.00p | 191 |
| 30/09/2022 | 205.00p | 210.00p | 183.30p | 205.00p | 1695 |
*Close Price adjusted for both dividends and splits