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 |
|---|---|---|---|---|---|
| 30/07/2019 | 225.00p | 225.00p | 210.00p | 225.00p | 94 |
| 29/07/2019 | 225.00p | 225.00p | 225.00p | 225.00p | 0 |
| 26/07/2019 | 225.00p | 225.00p | 210.00p | 225.00p | 3070 |
| 25/07/2019 | 225.00p | 225.00p | 225.00p | 225.00p | 0 |
| 24/07/2019 | 225.00p | 225.00p | 225.00p | 225.00p | 0 |
| 23/07/2019 | 225.00p | 225.00p | 210.00p | 225.00p | 176 |
| 22/07/2019 | 225.00p | 225.00p | 224.50p | 225.00p | 21 |
| 19/07/2019 | 225.00p | 225.00p | 210.00p | 225.00p | 358 |
| 18/07/2019 | 225.00p | 225.00p | 225.00p | 225.00p | 0 |
| 17/07/2019 | 225.00p | 225.00p | 224.99p | 225.00p | 36 |
| 16/07/2019 | 225.00p | 225.00p | 210.00p | 225.00p | 2703 |
| 15/07/2019 | 225.00p | 225.00p | 225.00p | 225.00p | 0 |
| 12/07/2019 | 225.00p | 225.00p | 225.00p | 225.00p | 0 |
| 11/07/2019 | 225.00p | 225.00p | 225.00p | 225.00p | 0 |
| 10/07/2019 | 225.00p | 225.00p | 225.00p | 225.00p | 0 |
| 09/07/2019 | 225.00p | 225.00p | 210.00p | 225.00p | 219 |
| 08/07/2019 | 225.00p | 225.00p | 224.99p | 225.00p | 4 |
| 05/07/2019 | 225.00p | 225.00p | 225.00p | 225.00p | 0 |
| 04/07/2019 | 225.00p | 235.00p | 210.00p | 225.00p | 10000 |
| 03/07/2019 | 240.00p | 240.00p | 210.00p | 225.00p | 2754 |
| 02/07/2019 | 245.00p | 245.00p | 220.00p | 240.00p | 3139 |
| 01/07/2019 | 245.00p | 245.00p | 245.00p | 245.00p | 0 |
| 28/06/2019 | 245.00p | 245.00p | 230.00p | 245.00p | 662 |
| 27/06/2019 | 245.00p | 267.50p | 240.30p | 250.00p | 7899 |
| 26/06/2019 | 260.00p | 260.00p | 240.00p | 240.00p | 200 |
| 25/06/2019 | 260.00p | 260.00p | 240.00p | 260.00p | 495 |
| 24/06/2019 | 260.00p | 260.00p | 260.00p | 260.00p | 0 |
| 21/06/2019 | 260.00p | 260.00p | 240.00p | 260.00p | 939 |
| 20/06/2019 | 265.00p | 265.00p | 250.00p | 260.00p | 326 |
| 19/06/2019 | 265.00p | 265.00p | 250.00p | 265.00p | 1000 |
| 18/06/2019 | 265.00p | 265.00p | 250.00p | 265.00p | 1 |
| 17/06/2019 | 265.00p | 265.00p | 250.00p | 265.00p | 850 |
| 14/06/2019 | 265.00p | 265.00p | 265.00p | 265.00p | 0 |
| 13/06/2019 | 265.00p | 265.00p | 265.00p | 265.00p | 0 |
| 12/06/2019 | 265.00p | 265.00p | 265.00p | 265.00p | 0 |
| 11/06/2019 | 265.00p | 270.00p | 250.00p | 265.00p | 681 |
| 10/06/2019 | 265.00p | 265.00p | 250.00p | 265.00p | 158 |
| 07/06/2019 | 265.00p | 265.00p | 250.00p | 265.00p | 215 |
| 06/06/2019 | 265.00p | 265.00p | 250.00p | 265.00p | 20 |
| 05/06/2019 | 265.00p | 265.00p | 250.00p | 265.00p | 74 |
| 04/06/2019 | 265.00p | 265.00p | 250.00p | 265.00p | 40 |
| 03/06/2019 | 265.00p | 265.00p | 253.00p | 265.00p | 581 |
| 31/05/2019 | 265.00p | 265.00p | 265.00p | 265.00p | 0 |
| 30/05/2019 | 270.00p | 270.00p | 265.00p | 265.00p | 0 |
| 29/05/2019 | 265.00p | 265.00p | 265.00p | 265.00p | 0 |
| 28/05/2019 | 265.00p | 265.00p | 265.00p | 265.00p | 0 |
| 24/05/2019 | 265.00p | 270.00p | 253.00p | 265.00p | 400 |
| 23/05/2019 | 265.00p | 270.00p | 265.00p | 265.00p | 100 |
| 22/05/2019 | 265.00p | 274.00p | 250.00p | 265.00p | 1169 |
| 21/05/2019 | 265.00p | 265.00p | 250.00p | 265.00p | 3950 |
| 20/05/2019 | 265.00p | 275.00p | 253.00p | 265.00p | 738 |
| 17/05/2019 | 250.00p | 275.00p | 250.00p | 265.00p | 14840 |
| 16/05/2019 | 250.00p | 250.00p | 250.00p | 250.00p | 0 |
| 15/05/2019 | 250.00p | 250.00p | 235.00p | 250.00p | 3500 |
| 14/05/2019 | 255.00p | 255.00p | 230.00p | 250.00p | 100 |
| 13/05/2019 | 260.00p | 260.00p | 230.00p | 255.00p | 200 |
| 10/05/2019 | 260.00p | 260.00p | 260.00p | 260.00p | 0 |
| 09/05/2019 | 270.00p | 270.00p | 240.00p | 260.00p | 1500 |
| 08/05/2019 | 275.00p | 275.00p | 250.00p | 270.00p | 100 |
| 07/05/2019 | 285.00p | 285.00p | 255.00p | 275.00p | 3639 |
| 03/05/2019 | 285.00p | 285.00p | 262.50p | 285.00p | 90 |
| 02/05/2019 | 285.00p | 296.00p | 260.00p | 285.00p | 1649 |
| 01/05/2019 | 285.00p | 285.00p | 270.00p | 285.00p | 339 |
| 30/04/2019 | 285.00p | 299.00p | 262.50p | 285.00p | 2750 |
| 29/04/2019 | 285.00p | 288.00p | 285.00p | 285.00p | 101 |
| 26/04/2019 | 285.00p | 285.00p | 285.00p | 285.00p | 0 |
| 25/04/2019 | 285.00p | 285.00p | 260.00p | 285.00p | 218 |
| 24/04/2019 | 280.00p | 287.00p | 260.50p | 285.00p | 5075 |
| 23/04/2019 | 285.00p | 285.00p | 260.00p | 280.00p | 1201 |
| 18/04/2019 | 285.00p | 285.00p | 285.00p | 285.00p | 0 |
| 17/04/2019 | 285.00p | 285.00p | 285.00p | 285.00p | 0 |
| 16/04/2019 | 285.00p | 285.00p | 285.00p | 285.00p | 0 |
| 15/04/2019 | 285.00p | 285.00p | 285.00p | 285.00p | 0 |
| 12/04/2019 | 285.00p | 285.00p | 261.00p | 285.00p | 200 |
| 11/04/2019 | 285.00p | 285.00p | 261.50p | 285.00p | 230 |
| 10/04/2019 | 285.00p | 293.00p | 285.00p | 285.00p | 82 |
| 09/04/2019 | 265.00p | 300.00p | 265.00p | 285.00p | 1250 |
| 08/04/2019 | 260.00p | 265.00p | 260.00p | 265.00p | 0 |
| 05/04/2019 | 265.00p | 275.00p | 250.00p | 265.00p | 238 |
| 04/04/2019 | 265.00p | 270.00p | 265.00p | 265.00p | 0 |
| 03/04/2019 | 265.00p | 286.00p | 265.00p | 270.00p | 611 |
| 02/04/2019 | 265.00p | 265.00p | 265.00p | 265.00p | 0 |
| 01/04/2019 | 265.00p | 265.00p | 250.90p | 265.00p | 18 |
| 29/03/2019 | 265.00p | 265.00p | 265.00p | 265.00p | 0 |
| 28/03/2019 | 270.00p | 275.00p | 250.00p | 265.00p | 9682 |
| 27/03/2019 | 275.00p | 275.00p | 263.00p | 270.00p | 3456 |
| 26/03/2019 | 275.00p | 275.00p | 275.00p | 275.00p | 0 |
| 25/03/2019 | 275.00p | 275.00p | 275.00p | 275.00p | 0 |
| 22/03/2019 | 275.00p | 275.00p | 275.00p | 275.00p | 829 |
| 21/03/2019 | 275.00p | 275.00p | 275.00p | 275.00p | 0 |
| 20/03/2019 | 275.00p | 275.00p | 275.00p | 275.00p | 0 |
| 19/03/2019 | 275.00p | 275.00p | 275.00p | 275.00p | 0 |
| 18/03/2019 | 275.00p | 275.00p | 263.00p | 275.00p | 83 |
| 15/03/2019 | 275.00p | 275.00p | 275.00p | 275.00p | 1718 |
| 14/03/2019 | 275.00p | 275.00p | 260.00p | 275.00p | 750 |
| 13/03/2019 | 275.00p | 275.00p | 263.00p | 275.00p | 23 |
| 12/03/2019 | 275.00p | 275.00p | 275.00p | 275.00p | 0 |
| 11/03/2019 | 275.00p | 275.00p | 275.00p | 275.00p | 1797 |
| 08/03/2019 | 275.00p | 275.00p | 275.00p | 275.00p | 0 |
| 07/03/2019 | 275.00p | 275.00p | 262.00p | 275.00p | 1500 |
| 06/03/2019 | 275.00p | 275.00p | 275.00p | 275.00p | 12588 |
| 05/03/2019 | 275.00p | 275.00p | 275.00p | 275.00p | 0 |
| 04/03/2019 | 270.00p | 281.10p | 270.00p | 275.00p | 171 |
| 01/03/2019 | 270.00p | 270.00p | 270.00p | 270.00p | 0 |
| 28/02/2019 | 270.00p | 270.00p | 262.00p | 270.00p | 4 |
| 27/02/2019 | 270.00p | 270.00p | 270.00p | 270.00p | 0 |
| 26/02/2019 | 270.00p | 270.00p | 262.00p | 270.00p | 15118 |
| 25/02/2019 | 265.00p | 270.00p | 265.00p | 270.00p | 0 |
| 22/02/2019 | 265.00p | 265.00p | 265.00p | 265.00p | 0 |
| 21/02/2019 | 270.00p | 270.00p | 260.00p | 265.00p | 100 |
| 20/02/2019 | 275.00p | 275.00p | 260.00p | 270.00p | 773 |
| 19/02/2019 | 275.00p | 275.00p | 275.00p | 275.00p | 10 |
| 18/02/2019 | 275.00p | 275.00p | 260.00p | 275.00p | 210 |
| 15/02/2019 | 275.00p | 275.00p | 260.00p | 275.00p | 700 |
| 14/02/2019 | 275.00p | 275.00p | 275.00p | 275.00p | 0 |
| 13/02/2019 | 275.00p | 275.00p | 275.00p | 275.00p | 50 |
| 12/02/2019 | 275.00p | 275.00p | 274.00p | 275.00p | 549 |
| 11/02/2019 | 275.00p | 275.00p | 260.00p | 275.00p | 826 |
| 08/02/2019 | 275.00p | 275.00p | 275.00p | 275.00p | 0 |
| 07/02/2019 | 285.00p | 295.00p | 270.00p | 275.00p | 4526 |
| 06/02/2019 | 260.00p | 270.00p | 260.00p | 260.00p | 1200 |
| 05/02/2019 | 250.00p | 268.00p | 250.00p | 260.00p | 3782 |
| 04/02/2019 | 250.00p | 263.00p | 238.00p | 250.00p | 631 |
| 01/02/2019 | 255.00p | 264.00p | 238.00p | 250.00p | 3621 |
| 31/01/2019 | 255.00p | 255.00p | 245.60p | 255.00p | 2 |
| 30/01/2019 | 255.00p | 265.00p | 244.50p | 255.00p | 2854 |
| 29/01/2019 | 220.00p | 298.00p | 220.00p | 255.00p | 34200 |
| 28/01/2019 | 205.00p | 205.00p | 190.00p | 205.00p | 308 |
| 25/01/2019 | 205.00p | 215.00p | 205.00p | 205.00p | 105 |
| 24/01/2019 | 205.00p | 205.00p | 205.00p | 205.00p | 0 |
| 23/01/2019 | 205.00p | 215.00p | 205.00p | 205.00p | 116 |
| 22/01/2019 | 205.00p | 205.00p | 190.00p | 205.00p | 7 |
| 21/01/2019 | 205.00p | 215.00p | 205.00p | 205.00p | 323 |
| 18/01/2019 | 205.00p | 205.00p | 205.00p | 205.00p | 0 |
| 17/01/2019 | 210.00p | 210.00p | 200.00p | 205.00p | 643 |
| 16/01/2019 | 210.00p | 210.00p | 210.00p | 210.00p | 0 |
| 15/01/2019 | 210.00p | 210.00p | 210.00p | 210.00p | 0 |
| 14/01/2019 | 215.00p | 215.00p | 200.00p | 210.00p | 2995 |
| 11/01/2019 | 215.00p | 215.00p | 210.00p | 215.00p | 41 |
| 10/01/2019 | 215.00p | 215.00p | 215.00p | 215.00p | 0 |
| 09/01/2019 | 215.00p | 215.00p | 210.00p | 215.00p | 6 |
| 08/01/2019 | 215.00p | 215.00p | 215.00p | 215.00p | 0 |
| 07/01/2019 | 215.00p | 215.00p | 210.00p | 215.00p | 152 |
| 04/01/2019 | 215.00p | 217.00p | 215.00p | 215.00p | 38 |
| 03/01/2019 | 225.00p | 225.00p | 210.00p | 225.00p | 53 |
| 02/01/2019 | 225.00p | 230.00p | 210.00p | 225.00p | 652 |
| 31/12/2018 | 225.00p | 225.00p | 225.00p | 225.00p | 0 |
| 28/12/2018 | 225.00p | 225.00p | 225.00p | 225.00p | 0 |
| 27/12/2018 | 225.00p | 225.00p | 225.00p | 225.00p | 0 |
| 24/12/2018 | 225.00p | 230.00p | 225.00p | 225.00p | 0 |
| 21/12/2018 | 225.00p | 225.00p | 225.00p | 225.00p | 0 |
| 20/12/2018 | 225.00p | 233.00p | 225.00p | 225.00p | 500 |
| 19/12/2018 | 225.00p | 225.00p | 225.00p | 225.00p | 0 |
| 18/12/2018 | 225.00p | 235.00p | 225.00p | 225.00p | 150 |
| 17/12/2018 | 225.00p | 225.00p | 225.00p | 225.00p | 0 |
| 14/12/2018 | 225.00p | 235.00p | 210.00p | 225.00p | 1000 |
| 13/12/2018 | 225.00p | 225.00p | 210.00p | 225.00p | 30 |
| 12/12/2018 | 220.00p | 230.00p | 210.00p | 225.00p | 338 |
| 11/12/2018 | 220.00p | 220.00p | 220.00p | 220.00p | 0 |
| 10/12/2018 | 220.00p | 220.00p | 220.00p | 220.00p | 0 |
| 07/12/2018 | 220.00p | 230.00p | 220.00p | 220.00p | 1938 |
| 06/12/2018 | 220.00p | 220.00p | 220.00p | 220.00p | 0 |
| 05/12/2018 | 230.00p | 230.00p | 220.00p | 220.00p | 258 |
| 04/12/2018 | 230.00p | 235.00p | 220.00p | 230.00p | 2198 |
| 03/12/2018 | 230.00p | 235.00p | 230.00p | 230.00p | 653 |
| 30/11/2018 | 230.00p | 230.00p | 220.00p | 230.00p | 4000 |
| 29/11/2018 | 220.00p | 235.00p | 220.00p | 230.00p | 986 |
| 28/11/2018 | 220.00p | 220.00p | 207.50p | 220.00p | 660 |
| 27/11/2018 | 225.00p | 235.00p | 210.00p | 220.00p | 1399 |
| 26/11/2018 | 225.00p | 225.00p | 225.00p | 225.00p | 0 |
| 23/11/2018 | 225.00p | 225.00p | 225.00p | 225.00p | 0 |
| 22/11/2018 | 225.00p | 225.00p | 225.00p | 225.00p | 0 |
| 21/11/2018 | 230.00p | 230.00p | 220.00p | 225.00p | 500 |
| 20/11/2018 | 230.00p | 230.00p | 220.00p | 230.00p | 1217 |
| 19/11/2018 | 230.00p | 230.00p | 220.00p | 230.00p | 120 |
| 16/11/2018 | 230.00p | 230.00p | 230.00p | 230.00p | 0 |
| 15/11/2018 | 235.00p | 237.00p | 220.00p | 230.00p | 3270 |
| 14/11/2018 | 240.00p | 240.00p | 230.00p | 235.00p | 10 |
| 13/11/2018 | 240.00p | 250.00p | 230.00p | 240.00p | 2254 |
| 12/11/2018 | 260.00p | 260.00p | 232.00p | 240.00p | 2540 |
| 09/11/2018 | 260.00p | 260.00p | 260.00p | 260.00p | 0 |
| 08/11/2018 | 260.00p | 260.00p | 260.00p | 260.00p | 0 |
| 07/11/2018 | 260.00p | 260.00p | 260.00p | 260.00p | 0 |
| 06/11/2018 | 260.00p | 260.00p | 240.00p | 260.00p | 60 |
| 05/11/2018 | 260.00p | 260.00p | 240.00p | 260.00p | 149 |
| 02/11/2018 | 260.00p | 260.00p | 240.00p | 260.00p | 380 |
| 01/11/2018 | 260.00p | 262.50p | 260.00p | 260.00p | 400 |
| 31/10/2018 | 260.00p | 260.00p | 260.00p | 260.00p | 0 |
| 30/10/2018 | 260.00p | 260.00p | 260.00p | 260.00p | 0 |
| 29/10/2018 | 260.00p | 260.00p | 245.00p | 260.00p | 550 |
| 26/10/2018 | 260.00p | 260.00p | 260.00p | 260.00p | 0 |
| 25/10/2018 | 265.00p | 265.00p | 240.00p | 260.00p | 1037 |
| 24/10/2018 | 265.00p | 275.00p | 240.00p | 265.00p | 714 |
| 23/10/2018 | 265.00p | 265.00p | 245.00p | 265.00p | 1000 |
| 22/10/2018 | 265.00p | 265.00p | 265.00p | 265.00p | 0 |
| 19/10/2018 | 265.00p | 265.00p | 265.00p | 265.00p | 0 |
| 18/10/2018 | 265.00p | 265.00p | 265.00p | 265.00p | 0 |
| 17/10/2018 | 265.00p | 265.00p | 265.00p | 265.00p | 0 |
| 16/10/2018 | 265.00p | 265.00p | 245.00p | 265.00p | 386 |
| 15/10/2018 | 265.00p | 265.00p | 265.00p | 265.00p | 0 |
*Close Price adjusted for both dividends and splits