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% 3.30p 3.10p 3.50p 3.30p 3.30p 3.30p 648,192 07:30:57
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
Technology Hardware & Equipment 1.4 0.2 0.0 82.5 14.77

Crimson Tide (TIDE) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
24 May 20173.29999990.000.00%3.29999993.2999999648,192
23 May 20173.29999990.000.00%3.29999993.299999958,329
22 May 20173.2999999-0.08-2.22%3.17499993.375809,266
19 May 20173.375+0.18+5.47%3.23.3751,573,131
18 May 20173.2+0.05+1.59%3.153.2271,406
17 May 20173.150.000.00%3.153.157,151
16 May 20173.150.000.00%3.153.1514,925
15 May 20173.15+0.02+0.80%3.1253.1583,890
12 May 20173.125-0.13-3.85%3.1253.25415,000
11 May 20173.25-0.05-1.52%3.253.2999999515,000
10 May 20173.29999990.000.00%3.29999993.2999999713,792
09 May 20173.29999990.000.00%3.29999993.2999999468,148
08 May 20173.2999999-0.03-0.75%3.29999993.325349,838
05 May 20173.3250.000.00%3.3253.325136,588
04 May 20173.3250.000.00%3.3253.32537,610
03 May 20173.3250.000.00%3.3253.32533,967
02 May 20173.3250.000.00%3.3253.325141,247
28 Apr 20173.325-0.05-1.48%3.3253.375203,615
27 Apr 20173.3750.000.00%3.3753.37525,089
26 Apr 20173.3750.000.00%3.3753.3751,293
25 Apr 20173.3750.000.00%3.3753.3751,365,995
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 Week3.153.3753.150.00007k2M544k0.154.76%
1 Month3.3753.3753.1250.00001k2M308k-0.075-2.22%
3 Months3.0253.652.9250.000002M385k0.2759.09%
6 Months2.63.652.50.0000013M426k0.726.92%
1 Year2.8253.652.50.0000013M338k0.47516.81%
3 Years1.4254.31.1250.0000053M368k1.875131.58%
5 Years1.1754.31.1250.0000053M304k2.125180.85%
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:40 V: D:20170525 05:05:12