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% 3.075p 2.90p 3.25p 3.075p 3.075p 3.075p 3,726 07:52:45
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
Technology Hardware & Equipment 1.9 0.4 0.1 38.4 13.76

Crimson Tide (TIDE) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
18 Sep 20173.0750.000.00%3.0753.075108,605
15 Sep 20173.075+0.08+2.50%33.075200,325
14 Sep 20173-0.13-4.00%33.125422,264
13 Sep 20173.125-0.20-6.02%2.953.3251,578,926
12 Sep 20173.325+0.05+1.53%3.2753.325273,718
11 Sep 20173.275-0.10-2.96%3.2753.375817,685
08 Sep 20173.375+0.15+4.65%3.22499993.375884,347
07 Sep 20173.2249999+0.13+4.03%3.22499993.2999999503,903
06 Sep 20173.0999999+0.02+0.81%3.0753.0999999298,355
05 Sep 20173.0750.000.00%3.0753.0750
04 Sep 20173.0750.000.00%3.0753.07544,956
01 Sep 20173.0750.000.00%3.0753.0756,000
31 Aug 20173.0750.000.00%3.0753.0750
30 Aug 20173.0750.000.00%3.0753.07525,017
29 Aug 20173.0750.000.00%3.0753.07526,369
25 Aug 20173.075+0.05+1.65%3.0253.0751,016,707
24 Aug 20173.0250.000.00%3.0253.0250
23 Aug 20173.0250.000.00%3.0253.025131,165
22 Aug 20173.0250.000.00%3.0253.02511,300
21 Aug 20173.0250.000.00%3.0253.02521,226
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 Week3.2753.3252.953.1198109k2M517k-0.2-6.11%
1 Month3.0253.3752.953.172702M334k0.051.65%
3 Months3.43.52.9253.220002M266k-0.325-9.56%
6 Months3.4253.6752.9253.317803M325k-0.35-10.22%
1 Year2.7753.6752.53.1033013M371k0.310.81%
3 Years1.544.31.3752.7313013M310k1.53599.68%
5 Years1.54.31.1252.2014053M310k1.575105.00%
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:43 V: D:20170919 20:44:50