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% 3.27p 3.04p 3.50p 3.27p 3.27p 3.27p 56,565 08:00:00
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
Technology Hardware & Equipment 1.9 0.4 0.1 40.9 14.86

Crimson Tide (TIDE) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
17 Jan 20183.26999990.000.00%3.26999993.269999984,964
16 Jan 20183.26999990.000.00%3.26999993.269999925,000
15 Jan 20183.2699999+0.05+1.55%3.223.2699999123,564
12 Jan 20183.220.000.00%3.223.227,500
11 Jan 20183.22-0.03-0.92%3.223.25100,000
10 Jan 20183.25-0.06-1.81%3.253.3299999218,121
09 Jan 20183.30999990.000.00%3.30999993.30999990
08 Jan 20183.30999990.000.00%3.30999993.309999992,941
05 Jan 20183.30999990.000.00%3.30999993.309999910,000
04 Jan 20183.3099999-0.04-1.19%3.30999993.3499999172,100
03 Jan 20183.3499999+0.05+1.52%3.29999993.3499999179,769
02 Jan 20183.2999999-0.03-0.75%3.26999993.2999999195,596
29 Dec 20173.3250.000.00%3.3253.3250
28 Dec 20173.3250.000.00%3.3253.32562,187
27 Dec 20173.325+0.03+0.76%3.29999993.325300,033
22 Dec 20173.29999990.000.00%3.29999993.299999947,780
21 Dec 20173.29999990.000.00%3.29999993.29999990
20 Dec 20173.2999999+0.05+1.54%3.253.299999977,332
19 Dec 20173.25-0.08-2.26%3.253.32552,335
18 Dec 20173.325-0.05-1.48%3.3253.375272,000
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 Week3.253.273.223.25428k124k68k0.020.62%
1 Month3.33.353.223.29650300k95k-0.03-0.91%
3 Months3.153.453.1253.31260964k171k0.123.81%
6 Months3.4253.452.7253.126602M233k-0.155-4.53%
1 Year3.3253.6752.7253.249503M283k-0.055-1.65%
3 Years1.5754.31.42.8515013M310k1.695107.62%
5 Years1.34.31.1252.2668053M317k1.97151.54%
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:20180118 16:10:21