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% 3.275p 3.20p 3.35p 3.275p 3.275p 3.275p 0 07:50:29
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
Technology Hardware & Equipment 1.9 0.4 0.1 40.9 14.66

Crimson Tide (TIDE) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
28 Jun 20173.275-0.08-2.24%3.2753.3499999860,230
27 Jun 20173.3499999-0.05-1.47%3.34999993.4341,000
26 Jun 20173.40.000.00%3.43.4146,993
23 Jun 20173.4-0.05-1.45%3.43.450
22 Jun 20173.45-0.08-2.13%3.43.5250
21 Jun 20173.5250.000.00%3.5253.5250
20 Jun 20173.5250.000.00%3.5253.5250
19 Jun 20173.525+0.05+1.44%3.47499993.5250
16 Jun 20173.4749999-0.03-0.71%3.47499993.563,812
15 Jun 20173.50.000.00%3.53.50
14 Jun 20173.5-0.05-1.41%3.453.5499999315,241
13 Jun 20173.54999990.000.00%3.54999993.549999952,556
12 Jun 20173.54999990.000.00%3.54999993.5499999104,903
09 Jun 20173.5499999-0.03-0.70%3.54999993.625438,658
08 Jun 20173.5750.000.00%3.5753.5750
07 Jun 20173.575+0.03+0.70%3.54999993.5751,084,913
06 Jun 20173.5499999-0.08-2.07%3.54999993.625307,368
05 Jun 20173.625-0.05-1.36%3.6253.6749999295,029
02 Jun 20173.67499990.000.00%3.67499993.6749999541,818
01 Jun 20173.67499990.000.00%3.67499993.6749999206,249
31 May 20173.6749999+0.08+2.08%3.59999993.67499991,017,175
30 May 20173.5999999+0.18+5.11%3.47499993.652,597,771
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 Week3.5253.5253.2750.00000860k270k-0.25-7.09%
1 Month3.6753.6753.2750.000001M238k-0.4-10.88%
3 Months3.23.6753.1250.000003M368k0.0752.34%
6 Months3.153.6752.9250.000003M326k0.1253.97%
1 Year2.8253.6752.50.0000013M351k0.4515.93%
3 Years1.454.31.1250.0000013M312k1.825125.86%
5 Years1.2254.31.1250.0000053M310k2.05167.35%
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:31 V: D:20170629 07:34:20