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% 3.025p 2.90p 3.15p 3.025p 3.025p 3.025p 82,271 07:31:02
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
Technology Hardware & Equipment 1.9 0.4 0.1 37.8 13.54

Crimson Tide (TIDE) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
18 Aug 20173.0250.000.00%3.0253.02582,271
17 Aug 20173.025+0.02+0.83%33.025100,992
16 Aug 201730.000.00%3368,903
15 Aug 201730.000.00%3313,478
14 Aug 201730.000.00%330
11 Aug 201730.000.00%3387,638
10 Aug 20173-0.03-0.83%2.92499993.025201,574
09 Aug 20173.0250.000.00%2.92499993.0251,163,672
08 Aug 20173.025-0.05-1.63%3.0253.075329,767
07 Aug 20173.075-0.03-0.81%3.0753.075120,000
04 Aug 20173.0999999-0.15-4.62%3.09999993.25240,650
03 Aug 20173.25+0.03+0.78%3.22499993.27586,130
02 Aug 20173.22499990.000.00%3.22499993.2249999214,982
01 Aug 20173.22499990.000.00%3.22499993.22499995,850
31 Jul 20173.22499990.000.00%3.22499993.22499990
28 Jul 20173.22499990.000.00%3.22499993.224999986,000
27 Jul 20173.2249999+0.02+0.78%3.09999993.2249999453,694
26 Jul 20173.2-0.08-2.29%3.23.275381,142
25 Jul 20173.275-0.05-1.50%3.2753.32563,388
24 Jul 20173.325-0.10-2.92%3.3253.4249999142,654
21 Jul 20173.42499990.000.00%3.42499993.424999986,190
20 Jul 20173.42499990.000.00%3.42499993.42499990
19 Jul 20173.4249999+0.15+4.58%3.2753.424999984,403
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 Week33.02533.00930101k54k0.0250.83%
1 Month3.4253.4252.9253.115001M192k-0.4-11.68%
3 Months3.3753.6752.9253.405803M285k-0.35-10.37%
6 Months3.1253.6752.9253.320203M334k-0.1-3.20%
1 Year2.953.6752.53.0876013M360k0.0752.54%
3 Years1.2754.31.2752.6734013M313k1.75137.25%
5 Years1.2254.31.1252.1630053M312k1.8146.94%
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:42 V: D:20170819 01:51:16