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
  -0.025p -0.75% 3.30p 3.20p 3.40p 3.325p 3.30p 3.325p 123,151 09:25:41
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
Technology Hardware & Equipment 1.9 0.4 0.1 41.3 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
17 Nov 20173.2999999-0.03-0.75%3.29999993.325123,151
16 Nov 20173.325-0.10-2.92%3.3253.4249999740,000
15 Nov 20173.42499990.000.00%3.42499993.42499993,244
14 Nov 20173.42499990.000.00%3.42499993.4249999144,565
13 Nov 20173.42499990.000.00%3.42499993.424999927,523
10 Nov 20173.4249999+0.02+0.74%3.43.4249999239,003
09 Nov 20173.4-0.05-1.45%3.43.45338,884
08 Nov 20173.450.000.00%3.453.45637,940
07 Nov 20173.450.000.00%3.453.45150,512
06 Nov 20173.45+0.08+2.22%3.3753.45536,129
03 Nov 20173.375+0.08+2.27%3.29999993.375265,548
02 Nov 20173.29999990.000.00%3.29999993.29999991,216
01 Nov 20173.2999999+0.13+3.94%3.17499993.2999999964,191
31 Oct 20173.17499990.000.00%3.17499993.174999990,000
30 Oct 20173.1749999+0.02+0.79%3.153.1749999114,029
27 Oct 20173.150.000.00%3.1253.15248,245
26 Oct 20173.150.000.00%3.153.1558,000
25 Oct 20173.15-0.05-1.56%3.153.2337,494
24 Oct 20173.2+0.15+4.92%3.1253.2542,621
23 Oct 20173.0499999+0.17+6.09%2.8753.0499999492,897
20 Oct 20172.8750.000.00%2.8752.87513,425
19 Oct 20172.8750.000.00%2.8752.875253,245
18 Oct 20172.8750.000.00%2.8752.875226,360
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 Week3.43.4253.33.36093k740k231k-0.1-2.94%
1 Month2.8753.452.8753.30051k964k289k0.42514.78%
3 Months3.0253.452.7253.090402M337k0.2759.09%
6 Months3.23.6752.7253.242803M319k0.13.12%
1 Year2.63.6752.53.1381013M362k0.726.92%
3 Years1.74.31.42.8031013M313k1.694.12%
5 Years1.34.31.1252.2388053M318k2153.85%
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:41 V: D:20171118 05:00:12