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% 3.125p 3.00p 3.25p 3.125p 3.125p 3.125p 2,500.00 07:45:40
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
Technology Hardware & Equipment 1.4 0.2 0.0 78.1 13.98

Crimson Tide (TIDE) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
17 Feb 20173.1250.000.00%3.1253.1252,500
16 Feb 20173.125-0.05-1.57%3.1253.175100,335
15 Feb 20173.1750.000.00%3.1753.1753,383
14 Feb 20173.175-0.05-1.55%3.1753.225102,305
13 Feb 20173.2250.000.00%3.2253.22545,746
10 Feb 20173.225-0.03-0.77%3.2253.2545,000
09 Feb 20173.250.000.00%3.253.2575,372
08 Feb 20173.250.000.00%3.253.25319
07 Feb 20173.25+0.08+2.36%3.1753.2583,738
06 Feb 20173.1750.000.00%3.1753.1750
03 Feb 20173.1750.000.00%3.1753.175105,501
02 Feb 20173.175+0.05+1.60%3.1753.5602,808
01 Feb 20173.1250.000.00%3.1253.1253,000
31 Jan 20173.1250.000.00%3.1253.1250
30 Jan 20173.125-0.05-1.57%3.1253.1750
27 Jan 20173.1750.000.00%3.1753.17587,470
26 Jan 20173.175+0.02+0.79%3.153.17572,000
25 Jan 20173.15-0.08-2.33%3.153.225199,212
24 Jan 20173.225-0.20-5.84%3.2253.425430,000
23 Jan 20173.425+0.05+1.48%3.3753.425998,625
20 Jan 20173.3750.000.00%3.3753.37564,107
19 Jan 20173.375+0.05+1.50%3.3253.4696,596
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 Week3.253.253.1253.17343k102k59k-0.125-3.85%
1 Month3.3753.503.1253.27120999k151k-0.25-7.41%
3 Months2.603.502.502.9210013M496k0.52520.19%
6 Months2.953.502.502.8894013M379k0.1755.93%
1 Year2.803.8252.503.0203013M364k0.32511.61%
3 Years1.4754.301.1252.2186053M359k1.65111.86%
5 Years1.304.301.051.9794053M294k1.825140.38%
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:30 V: D:20170219 21:10:44