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% 3.00p 2.90p 3.10p 3.00p 3.00p 3.00p 0 07:48:14
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
Technology Hardware & Equipment 1.9 0.4 0.1 37.5 13.63

Crimson Tide (TIDE) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
22 Feb 201830.000.00%3311,367
21 Feb 20183-0.05-1.64%33.0499999100,000
20 Feb 20183.0499999+0.05+1.67%33.0499999408,344
19 Feb 201830.000.00%330
16 Feb 201830.000.00%3364,902
15 Feb 201830.000.00%330
14 Feb 201830.000.00%33210,000
13 Feb 20183+0.05+1.69%2.953197,182
12 Feb 20182.950.000.00%2.952.95260,156
09 Feb 20182.950.000.00%2.952.9552,211
08 Feb 20182.950.000.00%2.952.95310,297
07 Feb 20182.95-0.15-4.84%2.753.09999991,255,421
06 Feb 20183.09999990.000.00%3.09999993.09999990
05 Feb 20183.09999990.000.00%3.09999993.09999990
02 Feb 20183.0999999-0.10-3.13%3.09999993.2187,904
01 Feb 20183.20.000.00%3.23.24,844
31 Jan 20183.20.000.00%3.23.23,000
30 Jan 20183.2-0.05-1.54%3.23.2566,060
29 Jan 20183.250.000.00%3.253.2544,220
26 Jan 20183.250.000.00%3.253.2531,656
25 Jan 20183.250.000.00%3.253.250
24 Jan 20183.25-0.02-0.61%3.253.269999995,408
23 Jan 20183.26999990.000.00%3.26999993.2699999180,531
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 Week33.0533.034911k408k146k0-
1 Month3.253.252.752.99353k1M200k-0.25-7.69%
3 Months3.23.3752.753.17243k1M172k-0.2-6.25%
6 Months3.0253.452.7253.11762892M258k-0.025-0.83%
1 Year3.0253.6752.7253.23872893M314k-0.025-0.83%
3 Years1.4254.31.42.86081013M353k1.575110.53%
5 Years1.2754.31.1252.29021053M383k1.725135.29%
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:20180223 10:23:51