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 |
|---|---|---|---|---|---|
| 12/10/2018 | 269.00p | 269.00p | 240.00p | 265.00p | 813 |
| 11/10/2018 | 280.00p | 280.00p | 250.00p | 269.00p | 2750 |
| 10/10/2018 | 285.00p | 285.00p | 263.00p | 285.00p | 745 |
| 09/10/2018 | 285.00p | 285.00p | 285.00p | 285.00p | 0 |
| 08/10/2018 | 285.00p | 292.00p | 261.00p | 285.00p | 2003 |
| 05/10/2018 | 285.00p | 300.00p | 285.00p | 285.00p | 599 |
| 04/10/2018 | 285.00p | 285.00p | 285.00p | 285.00p | 0 |
| 03/10/2018 | 285.00p | 285.00p | 280.00p | 285.00p | 1000 |
| 02/10/2018 | 285.00p | 285.00p | 261.00p | 285.00p | 148 |
| 01/10/2018 | 285.00p | 285.00p | 261.00p | 285.00p | 100 |
| 28/09/2018 | 290.00p | 290.00p | 260.00p | 285.00p | 1597 |
| 27/09/2018 | 290.00p | 290.00p | 270.00p | 290.00p | 15646 |
| 26/09/2018 | 290.00p | 297.50p | 270.00p | 290.00p | 423 |
| 25/09/2018 | 295.00p | 295.00p | 270.00p | 290.00p | 2483 |
| 24/09/2018 | 295.00p | 297.50p | 295.00p | 295.00p | 30 |
| 21/09/2018 | 300.00p | 310.00p | 290.00p | 295.00p | 2274 |
| 20/09/2018 | 275.00p | 380.00p | 265.00p | 300.00p | 17463 |
| 19/09/2018 | 255.00p | 255.00p | 245.00p | 255.00p | 7 |
| 18/09/2018 | 255.00p | 255.00p | 245.00p | 255.00p | 400 |
| 17/09/2018 | 255.00p | 255.00p | 255.00p | 255.00p | 0 |
| 14/09/2018 | 255.00p | 255.00p | 245.00p | 255.00p | 750 |
| 13/09/2018 | 255.00p | 260.00p | 255.00p | 255.00p | 2500 |
| 12/09/2018 | 255.00p | 255.00p | 255.00p | 255.00p | 0 |
| 11/09/2018 | 255.00p | 265.00p | 245.00p | 255.00p | 2801 |
| 10/09/2018 | 255.00p | 255.00p | 255.00p | 255.00p | 0 |
| 07/09/2018 | 255.00p | 255.00p | 255.00p | 255.00p | 0 |
| 06/09/2018 | 255.00p | 255.00p | 255.00p | 255.00p | 5000 |
| 05/09/2018 | 255.00p | 255.00p | 240.00p | 255.00p | 250 |
| 04/09/2018 | 260.00p | 265.00p | 245.00p | 255.00p | 5128 |
| 03/09/2018 | 260.00p | 267.00p | 250.00p | 260.00p | 804 |
| 31/08/2018 | 260.00p | 268.00p | 250.00p | 260.00p | 7527 |
| 30/08/2018 | 255.00p | 269.00p | 255.00p | 260.00p | 4020 |
| 29/08/2018 | 255.00p | 267.50p | 246.00p | 255.00p | 1217 |
| 28/08/2018 | 255.00p | 255.00p | 246.00p | 255.00p | 400 |
| 24/08/2018 | 255.00p | 269.00p | 246.00p | 255.00p | 2229 |
| 23/08/2018 | 255.00p | 255.00p | 245.00p | 255.00p | 634 |
| 22/08/2018 | 255.00p | 270.00p | 255.00p | 255.00p | 241 |
| 21/08/2018 | 255.00p | 255.00p | 255.00p | 255.00p | 0 |
| 20/08/2018 | 255.00p | 255.00p | 255.00p | 255.00p | 0 |
| 17/08/2018 | 255.00p | 270.00p | 242.00p | 255.00p | 1770 |
| 16/08/2018 | 250.00p | 255.00p | 250.00p | 255.00p | 18 |
| 15/08/2018 | 250.00p | 250.00p | 250.00p | 250.00p | 0 |
| 14/08/2018 | 250.00p | 260.00p | 235.00p | 250.00p | 409 |
| 13/08/2018 | 255.00p | 255.00p | 240.00p | 250.00p | 400 |
| 10/08/2018 | 255.00p | 255.00p | 240.00p | 255.00p | 418 |
| 09/08/2018 | 255.00p | 255.00p | 255.00p | 255.00p | 0 |
| 08/08/2018 | 255.00p | 260.00p | 255.00p | 255.00p | 10 |
| 07/08/2018 | 255.00p | 260.00p | 240.00p | 255.00p | 443 |
| 06/08/2018 | 255.00p | 255.00p | 240.00p | 255.00p | 197 |
| 03/08/2018 | 245.00p | 255.00p | 240.00p | 255.00p | 1160 |
| 02/08/2018 | 260.00p | 260.00p | 241.00p | 245.00p | 1612 |
| 01/08/2018 | 275.00p | 275.00p | 250.00p | 260.00p | 5901 |
| 31/07/2018 | 275.00p | 275.00p | 260.00p | 275.00p | 15 |
| 30/07/2018 | 275.00p | 286.50p | 260.00p | 275.00p | 553 |
| 27/07/2018 | 275.00p | 275.00p | 275.00p | 275.00p | 0 |
| 26/07/2018 | 275.00p | 287.00p | 275.00p | 275.00p | 518 |
| 25/07/2018 | 275.00p | 275.00p | 275.00p | 275.00p | 0 |
| 24/07/2018 | 280.00p | 287.00p | 260.00p | 275.00p | 1139 |
| 23/07/2018 | 280.00p | 297.00p | 280.00p | 280.00p | 2 |
| 20/07/2018 | 280.00p | 280.00p | 280.00p | 280.00p | 0 |
| 19/07/2018 | 280.00p | 297.00p | 262.50p | 280.00p | 2002 |
| 18/07/2018 | 280.00p | 297.00p | 280.00p | 280.00p | 100 |
| 17/07/2018 | 280.00p | 280.00p | 280.00p | 280.00p | 0 |
| 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 |
*Close Price adjusted for both dividends and splits