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
  +0.075p +2.27% 3.375p 3.25p 3.50p 3.375p 3.30p 3.30p 274,822 10:44:57
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
Technology Hardware & Equipment 1.9 0.4 0.1 42.2 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
12 Dec 20173.2999999+0.10+3.12%3.23.3499999923,112
11 Dec 20173.2+0.03+0.79%3.17499993.211,940
08 Dec 20173.17499990.000.00%3.17499993.1749999116,234
07 Dec 20173.17499990.000.00%3.17499993.174999928,000
06 Dec 20173.17499990.000.00%3.17499993.1749999337,787
05 Dec 20173.17499990.000.00%3.17499993.17499990
04 Dec 20173.17499990.000.00%3.17499993.1749999148,682
01 Dec 20173.1749999-0.03-0.78%3.17499993.2145,539
30 Nov 20173.20.000.00%3.23.223,028
29 Nov 20173.20.000.00%3.23.20
28 Nov 20173.20.000.00%3.23.2159,406
27 Nov 20173.20.000.00%3.23.2737
24 Nov 20173.2-0.03-0.78%3.23.224999982,400
23 Nov 20173.22499990.000.00%3.22499993.2249999121,036
22 Nov 20173.2249999-0.03-0.77%3.22499993.25338,746
21 Nov 20173.250.000.00%3.253.25289
20 Nov 20173.25-0.05-1.52%3.253.299999925,417
17 Nov 20173.2999999-0.03-0.75%3.29999993.325123,151
16 Nov 20173.325-0.10-2.92%3.3253.4249999740,000
15 Nov 20173.42499990.000.00%3.42499993.42499993,244
14 Nov 20173.42499990.000.00%3.42499993.4249999144,565
13 Nov 20173.42499990.000.00%3.42499993.424999927,523
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 Week3.1753.3753.1753.256612k923k283k0.26.30%
1 Month3.4253.4253.1753.25740923k166k-0.05-1.46%
3 Months3.0753.452.7253.081302M272k0.39.76%
6 Months3.553.552.7253.153902M253k-0.175-4.93%
1 Year2.8753.6752.7253.244503M307k0.517.39%
3 Years1.6254.31.42.8204013M313k1.75107.69%
5 Years1.2254.31.1252.2534053M317k2.15175.51%
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:20171213 18:30:42