Share Name Share Symbol Market Type Share ISIN Share Description
Crimson Tide LSE:TIDE London Ordinary Share GB0002080082 ORD 0.1P
  Price Change % Change Share Price Bid Price Offer Price High Price Low Price Open Price Shares Traded Last Trade
  +0.025p +0.78% 3.25p 3.15p 3.35p 3.25p 3.225p 3.225p 120,000.00 15:46:22
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
Technology Hardware & Equipment 1.4 0.2 0.0 81.3 14.54

Crimson Tide (TIDE) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
23 Mar 20173.225-0.15-4.44%3.2253.375663,362
22 Mar 20173.3750.000.00%3.3753.375145,667
21 Mar 20173.375-0.05-1.46%3.3753.45380,052
20 Mar 20173.425+0.02+0.74%3.43.4252,060,925
17 Mar 20173.40.000.00%3.43.410,000
16 Mar 20173.4-0.03-0.73%3.43.45192,388
15 Mar 20173.425+0.07+2.24%3.353.425501,332
14 Mar 20173.35+0.15+4.69%3.23.35329,994
13 Mar 20173.2+0.10+3.23%3.13.2699,773
10 Mar 20173.10.000.00%3.13.10
09 Mar 20173.1+0.02+0.81%3.0753.1135,000
08 Mar 20173.075+0.05+1.65%3.0253.07540,000
07 Mar 20173.025-0.03-0.82%2.9253.051,539,248
06 Mar 20173.050.000.00%3.053.05277,000
03 Mar 20173.05+0.07+2.52%2.9753.058,709
02 Mar 20172.975-0.05-1.65%2.9753.025150,000
01 Mar 20173.0250.000.00%3.0253.02550,000
28 Feb 20173.0250.000.00%3.0253.025108,782
27 Feb 20173.0250.000.00%3.0253.025248,020
24 Feb 20173.0250.000.00%3.0253.025683,990
Download more Crimson Tide Historical Data

Crimson Tide (TIDE) Historical Summary

Period † Open High Low VWAP Min Vol Max Vol Avg. Daily Vol [m] Change %
1 Week3.403.453.2250.000010k2M652k-0.15-4.41%
1 Month3.0253.652.9250.000002M411k0.2257.44%
3 Months3.153.652.9250.000002M268k0.103.17%
6 Months2.903.652.500.0000013M405k0.3512.07%
1 Year3.653.8252.500.0000013M351k-0.40-10.96%
3 Years1.404.301.1250.0000053M365k1.85132.14%
5 Years1.304.301.050.0000053M298k1.95150.00%
Your Recent History
LSE
GKP
Gulf Keyst..
LSE
QPP
Quindell
FTSE
UKX
FTSE 100
LSE
IOF
Iofina
FX
GBPUSD
UK Sterlin..
Stocks you've viewed will appear in this box, letting you easily return to quotes you've seen previously.

Register now to create your own custom streaming stock watchlist.

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P:41 V: D:20170324 17:51:44