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
  +0.00p +0.00% 3.375p 3.25p 3.50p 3.375p 3.375p 3.375p 99,093.00 07:35:27
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
Technology Hardware & Equipment 1.4 0.2 0.0 84.4 15.10

Crimson Tide (TIDE) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
24 Apr 20173.3750.000.00%3.3753.37599,093
21 Apr 20173.375+0.10+3.05%3.2753.375447,434
20 Apr 20173.275+0.05+1.55%3.2253.275460,217
19 Apr 20173.2250.000.00%3.2253.225258,594
18 Apr 20173.2250.000.00%3.2253.2250
13 Apr 20173.2250.000.00%3.2253.225150,000
12 Apr 20173.2250.000.00%3.2253.22587,629
11 Apr 20173.2250.000.00%3.2253.22592,817
10 Apr 20173.2250.000.00%3.2253.2251,250
07 Apr 20173.225+0.02+0.78%3.2253.25603,403
06 Apr 20173.2-0.20-5.88%3.23.21,000,000
05 Apr 20173.4+0.20+6.25%3.23.4788,977
04 Apr 20173.20.000.00%3.23.2515
03 Apr 20173.2+0.03+0.79%3.1753.2795,227
31 Mar 20173.175-0.08-2.31%3.1753.275809,804
30 Mar 20173.250.000.00%3.253.3751,698,223
29 Mar 20173.250.000.00%3.253.27593,054
28 Mar 20173.250.000.00%3.253.251,003
27 Mar 20173.250.000.00%3.253.2538,156
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 Week3.2253.3753.2250.00000460k292k0.154.65%
1 Month3.253.403.1750.000002M407k0.1253.85%
3 Months3.1753.652.9250.000002M304k0.206.30%
6 Months3.0253.652.500.0000013M418k0.3511.57%
1 Year3.153.652.500.0000013M350k0.2257.14%
3 Years1.4254.301.1250.0000053M363k1.95136.84%
5 Years1.1254.301.100.0000053M303k2.25200.00%
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:42 V: D:20170425 02:58:13