Crimson Tide (TIDE) Share Price

Technology Sector

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

Date Open High Low Close* Volume
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
28/09/2017 282.50p 282.50p 277.50p 277.50p 3648
27/09/2017 290.00p 290.00p 282.50p 282.50p 3381
26/09/2017 285.00p 290.00p 285.00p 290.00p 3514
25/09/2017 285.00p 287.50p 282.50p 285.00p 3225
22/09/2017 307.50p 307.50p 282.50p 285.00p 17500
21/09/2017 307.50p 307.50p 307.50p 307.50p 2414
20/09/2017 307.50p 307.50p 307.50p 307.50p 375
19/09/2017 307.50p 307.50p 307.50p 307.50p 37
18/09/2017 307.50p 307.50p 307.50p 307.50p 1086
15/09/2017 300.00p 307.50p 300.00p 307.50p 2003
14/09/2017 312.50p 312.50p 300.00p 300.00p 4223
13/09/2017 332.50p 332.50p 295.00p 312.50p 15789
12/09/2017 327.50p 332.50p 327.50p 332.50p 2737
11/09/2017 337.50p 337.50p 327.50p 327.50p 8177
08/09/2017 330.00p 337.50p 322.50p 337.50p 8843
07/09/2017 330.00p 322.50p 310.00p 322.50p 5039
06/09/2017 307.50p 310.00p 307.50p 310.00p 2984
05/09/2017 307.50p 325.00p 307.50p 307.50p 0
04/09/2017 307.50p 310.00p 307.50p 307.50p 450
01/09/2017 307.50p 307.50p 307.50p 307.50p 60
31/08/2017 307.50p 307.50p 307.50p 307.50p 0
30/08/2017 307.50p 307.50p 307.50p 307.50p 250
29/08/2017 307.50p 307.50p 307.50p 307.50p 264
25/08/2017 302.50p 307.50p 302.50p 307.50p 10167
24/08/2017 302.50p 302.50p 302.50p 302.50p 0
23/08/2017 302.50p 302.50p 302.50p 302.50p 1312
22/08/2017 302.50p 302.50p 302.50p 302.50p 113
21/08/2017 302.50p 302.50p 302.50p 302.50p 212
18/08/2017 302.50p 302.50p 302.50p 302.50p 823
17/08/2017 300.00p 302.50p 300.00p 302.50p 1010
16/08/2017 300.00p 300.00p 300.00p 300.00p 689
15/08/2017 300.00p 300.00p 300.00p 300.00p 135
14/08/2017 300.00p 300.00p 300.00p 300.00p 0
11/08/2017 300.00p 300.00p 300.00p 300.00p 876
10/08/2017 302.50p 302.50p 292.50p 300.00p 2016
09/08/2017 297.50p 302.50p 292.50p 302.50p 11637
08/08/2017 307.50p 307.50p 302.50p 302.50p 100
07/08/2017 307.50p 307.50p 307.50p 307.50p 1200
04/08/2017 325.00p 325.00p 310.00p 310.00p 2406
03/08/2017 322.50p 327.50p 322.50p 325.00p 861
02/08/2017 322.50p 322.50p 322.50p 322.50p 2150
01/08/2017 322.50p 322.50p 322.50p 322.50p 58
31/07/2017 322.50p 322.50p 322.50p 322.50p 0
28/07/2017 322.50p 322.50p 322.50p 322.50p 860
27/07/2017 320.00p 322.50p 310.00p 322.50p 4537
26/07/2017 327.50p 327.50p 320.00p 320.00p 3811
25/07/2017 332.50p 332.50p 327.50p 327.50p 634
24/07/2017 342.50p 342.50p 332.50p 332.50p 1427
21/07/2017 342.50p 342.50p 342.50p 342.50p 862
20/07/2017 342.50p 342.50p 342.50p 342.50p 0
19/07/2017 327.50p 342.50p 327.50p 342.50p 844
18/07/2017 342.50p 342.50p 327.50p 327.50p 370
17/07/2017 342.50p 342.50p 342.50p 342.50p 1529
14/07/2017 342.50p 342.50p 342.50p 342.50p 5100
13/07/2017 347.50p 347.50p 335.00p 342.50p 9178
12/07/2017 347.50p 347.50p 347.50p 347.50p 1251
11/07/2017 332.50p 350.00p 332.50p 347.50p 5002
10/07/2017 332.50p 332.50p 332.50p 332.50p 1268
07/07/2017 332.50p 332.50p 332.50p 332.50p 0
06/07/2017 332.50p 332.50p 332.50p 332.50p 369
05/07/2017 330.00p 332.50p 330.00p 332.50p 397
04/07/2017 330.00p 330.00p 330.00p 330.00p 178
03/07/2017 327.50p 330.00p 327.50p 330.00p 6351
30/06/2017 327.50p 327.50p 327.50p 327.50p 9117
29/06/2017 327.50p 327.50p 327.50p 327.50p 1116
28/06/2017 335.00p 335.00p 327.50p 327.50p 8602
27/06/2017 340.00p 340.00p 335.00p 335.00p 3410
26/06/2017 340.00p 340.00p 340.00p 340.00p 1470
23/06/2017 345.00p 345.00p 340.00p 340.00p 1364
22/06/2017 352.50p 352.50p 340.00p 345.00p 0
21/06/2017 352.50p 352.50p 352.50p 352.50p 0
20/06/2017 352.50p 357.50p 352.50p 352.50p 0
19/06/2017 347.50p 352.50p 347.50p 352.50p 0
16/06/2017 350.00p 362.00p 331.00p 347.50p 638
15/06/2017 350.00p 352.50p 350.00p 350.00p 0
14/06/2017 355.00p 365.00p 338.00p 350.00p 3152
13/06/2017 355.00p 365.00p 341.00p 355.00p 526
12/06/2017 355.00p 365.00p 341.00p 355.00p 1049
09/06/2017 357.50p 365.00p 341.00p 355.00p 4387
08/06/2017 357.50p 357.50p 357.50p 357.50p 0
07/06/2017 355.00p 360.00p 355.00p 357.50p 10849
06/06/2017 362.50p 362.50p 355.00p 355.00p 2074
05/06/2017 367.50p 370.00p 356.10p 362.50p 2950
02/06/2017 367.50p 372.00p 360.00p 367.50p 5418
01/06/2017 367.50p 372.00p 360.00p 367.50p 2062
31/05/2017 360.00p 374.00p 350.00p 367.50p 10172
30/05/2017 347.50p 375.00p 341.00p 360.00p 25892
26/05/2017 337.50p 350.00p 328.00p 342.50p 3764
25/05/2017 330.00p 348.80p 330.00p 337.50p 7923
24/05/2017 330.00p 350.00p 311.00p 330.00p 6482
23/05/2017 330.00p 344.00p 311.00p 330.00p 583
22/05/2017 337.50p 344.00p 302.00p 330.00p 8093
19/05/2017 320.00p 348.80p 312.50p 337.50p 15731
18/05/2017 315.00p 335.00p 315.00p 320.00p 214
17/05/2017 315.00p 327.00p 315.00p 315.00p 72
16/05/2017 315.00p 327.00p 315.00p 315.00p 149
15/05/2017 312.50p 327.00p 312.50p 315.00p 839
12/05/2017 325.00p 330.00p 301.00p 312.50p 3350
11/05/2017 330.00p 330.00p 310.00p 325.00p 5150
10/05/2017 330.00p 340.00p 311.00p 330.00p 7138
09/05/2017 330.00p 337.50p 311.00p 330.00p 4681
08/05/2017 332.50p 337.50p 311.00p 330.00p 3498
05/05/2017 332.50p 340.00p 315.50p 332.50p 1366
04/05/2017 332.50p 340.00p 315.50p 332.50p 376
03/05/2017 332.50p 340.00p 315.50p 332.50p 340
02/05/2017 332.50p 340.00p 315.50p 332.50p 1412
28/04/2017 337.50p 337.50p 320.00p 332.50p 2036
27/04/2017 337.50p 340.00p 325.00p 337.50p 251
26/04/2017 337.50p 337.50p 325.00p 337.50p 13
25/04/2017 337.50p 340.00p 325.00p 337.50p 13660
24/04/2017 337.50p 340.00p 325.00p 337.50p 991
21/04/2017 327.50p 340.00p 327.50p 337.50p 4474
20/04/2017 322.50p 335.00p 322.50p 327.50p 4602
19/04/2017 322.50p 326.50p 310.00p 322.50p 2586
18/04/2017 322.50p 322.50p 322.50p 322.50p 0
13/04/2017 322.50p 326.50p 322.50p 322.50p 1500
12/04/2017 322.50p 328.00p 310.00p 322.50p 876
11/04/2017 322.50p 329.00p 322.50p 322.50p 928
10/04/2017 322.50p 329.00p 322.50p 322.50p 12
07/04/2017 325.00p 330.00p 315.00p 322.50p 6034
06/04/2017 320.00p 320.00p 317.50p 320.00p 10000
05/04/2017 320.00p 325.00p 315.00p 320.00p 7890
04/04/2017 320.00p 320.00p 320.00p 320.00p 5
03/04/2017 317.50p 334.00p 317.50p 320.00p 7952
31/03/2017 325.00p 330.00p 312.00p 317.50p 8098
30/03/2017 330.00p 340.00p 315.00p 325.00p 16982
29/03/2017 325.00p 329.00p 320.00p 325.00p 931
28/03/2017 325.00p 329.00p 325.00p 325.00p 10

*Close Price adjusted for both dividends and splits