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 +2.61% 2.95p 2.75p 3.15p - - - 270,992 16:30:00
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
Technology Hardware & Equipment 1.9 0.4 0.1 36.9 13.20

Crimson Tide (TIDE) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
16 Oct 20172.95+0.08+2.61%2.8752.95270,992
13 Oct 20172.8750.000.00%2.8752.8753,214
12 Oct 20172.8750.000.00%2.8752.8757,514
11 Oct 20172.8750.000.00%2.8752.8750
10 Oct 20172.875+0.03+0.88%2.84999992.875178,973
09 Oct 20172.8499999-0.03-0.87%2.84999992.875282,679
06 Oct 20172.875-0.08-2.54%2.8752.95184,177
05 Oct 20172.95+0.13+4.42%2.8252.95993,568
04 Oct 20172.825+0.05+1.80%2.72499992.825701,622
03 Oct 20172.7750.000.00%2.7752.825640,000
02 Oct 20172.7750.000.00%2.7752.775193,214
29 Sep 20172.7750.000.00%2.7752.775206,339
28 Sep 20172.775-0.05-1.77%2.7752.825364,822
27 Sep 20172.825-0.08-2.59%2.8252.9338,128
26 Sep 20172.9+0.05+1.75%2.84999992.9351,399
25 Sep 20172.84999990.000.00%2.8252.875322,478
22 Sep 20172.8499999-0.23-7.32%2.8253.0751,750,000
21 Sep 20173.0750.000.00%3.0753.075241,391
20 Sep 20173.0750.000.00%3.0753.07537,500
19 Sep 20173.0750.000.00%3.0753.0753,726
18 Sep 20173.0750.000.00%3.0753.075108,605
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 Week2.8752.8752.852.86000283k94k0.0752.61%
1 Month3.0753.0752.7252.862002M345k-0.125-4.07%
3 Months3.4253.4252.7253.031902M288k-0.475-13.87%
6 Months3.2253.6752.7253.252603M317k-0.275-8.53%
1 Year3.053.6752.53.0996013M371k-0.1-3.28%
3 Years1.554.31.42.7453013M316k1.490.32%
5 Years1.44.31.1252.2178053M313k1.55110.71%
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:20171017 01:50:41