Crimson Tide

(TIDE)
Sector: Technology Hardware & Equipment
51.25p
-2.25p -4.21
Last updated: 16:30:00

Historic Prices - up to 10 years

Date Open High Low Close Volume
04/04/2025 56.00p 56.00p 50.00p 53.50p 29,562
03/04/2025 57.50p 57.50p 55.00p 56.00p 12,708
02/04/2025 58.50p 58.50p 55.00p 58.50p 1,840
01/04/2025 58.50p 58.75p 58.50p 58.50p 16,412
31/03/2025 62.50p 62.50p 58.50p 58.50p 13,817
28/03/2025 67.50p 67.50p 62.50p 62.50p 16,744
27/03/2025 67.50p 67.50p 65.00p 67.50p 693
26/03/2025 67.50p 67.50p 66.67p 67.50p 0
25/03/2025 70.00p 70.00p 65.00p 67.50p 3,536
24/03/2025 70.00p 70.00p 65.00p 70.00p 24
21/03/2025 70.00p 70.00p 70.00p 70.00p 0
20/03/2025 70.00p 70.00p 67.90p 70.00p 13,079
19/03/2025 67.50p 70.00p 65.20p 70.00p 11,627
18/03/2025 67.50p 67.50p 66.25p 67.50p 0
17/03/2025 67.50p 67.50p 65.00p 67.50p 478
14/03/2025 72.50p 72.50p 65.00p 67.50p 26,390
13/03/2025 73.50p 73.50p 70.00p 73.50p 1,505
12/03/2025 75.00p 75.00p 70.00p 73.50p 20,413
11/03/2025 79.00p 79.00p 72.50p 75.00p 17,295
10/03/2025 81.50p 81.50p 79.00p 79.00p 3,369
07/03/2025 81.50p 81.50p 80.36p 81.50p 15,092
06/03/2025 79.00p 82.00p 77.55p 81.50p 12,005
05/03/2025 79.00p 82.62p 79.00p 79.00p 24
04/03/2025 81.50p 82.85p 79.00p 79.00p 19,663
03/03/2025 81.50p 81.50p 81.11p 81.50p 1,088
28/02/2025 82.50p 84.10p 81.00p 81.50p 43,317
27/02/2025 82.50p 83.33p 82.50p 82.50p 0
26/02/2025 85.00p 85.00p 81.00p 82.50p 8,087
25/02/2025 87.50p 87.50p 85.00p 85.00p 1,500
24/02/2025 87.50p 87.80p 85.75p 87.50p 25,900
21/02/2025 87.50p 88.40p 85.75p 87.50p 5,991
20/02/2025 87.50p 87.55p 87.50p 87.50p 46
19/02/2025 87.50p 87.60p 87.50p 87.50p 6,835
18/02/2025 87.50p 87.60p 87.50p 87.50p 1,100
17/02/2025 87.50p 90.00p 87.50p 87.50p 4,869
14/02/2025 87.50p 89.50p 87.50p 87.50p 1,111
13/02/2025 87.50p 90.00p 87.50p 87.50p 14,399
12/02/2025 87.50p 87.50p 85.00p 87.50p 583
11/02/2025 102.50p 102.50p 87.00p 87.50p 19,690
10/02/2025 105.00p 105.00p 101.50p 105.00p 780
07/02/2025 105.00p 105.00p 102.50p 105.00p 0
06/02/2025 105.00p 106.40p 102.50p 105.00p 332
05/02/2025 105.00p 106.00p 105.00p 105.00p 10,091
04/02/2025 105.00p 106.40p 100.70p 105.00p 500
03/02/2025 105.00p 105.00p 102.50p 105.00p 0
31/01/2025 105.00p 106.50p 101.50p 105.00p 9,492
30/01/2025 105.00p 105.00p 102.50p 105.00p 0
29/01/2025 105.00p 105.00p 101.00p 105.00p 5,555
28/01/2025 105.00p 105.00p 103.00p 105.00p 893
27/01/2025 105.00p 107.00p 105.00p 105.00p 1,869
24/01/2025 105.00p 105.00p 103.00p 105.00p 64
23/01/2025 105.00p 105.00p 102.50p 105.00p 0
22/01/2025 105.00p 107.25p 105.00p 105.00p 555
21/01/2025 105.00p 107.50p 103.00p 105.00p 119
20/01/2025 105.00p 105.00p 103.00p 105.00p 200
17/01/2025 105.00p 105.00p 102.75p 105.00p 144
16/01/2025 105.00p 105.00p 102.75p 105.00p 425
15/01/2025 105.00p 105.00p 102.50p 105.00p 0
14/01/2025 105.00p 105.00p 102.50p 105.00p 0
13/01/2025 105.00p 105.00p 102.13p 105.00p 100
10/01/2025 105.00p 105.00p 102.50p 105.00p 0
09/01/2025 105.00p 105.00p 102.75p 105.00p 882
08/01/2025 105.00p 105.00p 102.50p 105.00p 0
07/01/2025 105.00p 107.75p 105.00p 105.00p 2,904
06/01/2025 105.00p 105.00p 102.00p 105.00p 5,118
03/01/2025 105.00p 105.00p 102.00p 105.00p 2,751
02/01/2025 105.00p 105.00p 102.50p 105.00p 0
01/01/2025 105.00p 105.00p 102.00p 105.00p 985
31/12/2024 105.00p 105.00p 102.00p 105.00p 985
30/12/2024 105.00p 105.00p 102.00p 105.00p 2,454
27/12/2024 105.00p 105.00p 102.50p 105.00p 0
26/12/2024 105.00p 105.00p 102.50p 105.00p 0
25/12/2024 105.00p 105.00p 102.50p 105.00p 0
24/12/2024 105.00p 105.00p 102.50p 105.00p 0
23/12/2024 105.00p 108.40p 101.00p 105.00p 5,977
20/12/2024 105.00p 105.00p 101.00p 105.00p 1,215
19/12/2024 105.00p 105.00p 102.50p 105.00p 0
18/12/2024 105.00p 105.00p 101.00p 105.00p 3,475
17/12/2024 105.00p 105.62p 101.62p 105.00p 5,498
16/12/2024 105.00p 109.50p 105.00p 105.00p 5,086
13/12/2024 97.50p 110.00p 97.50p 105.00p 21,722
12/12/2024 97.50p 99.70p 97.50p 97.50p 2,808
11/12/2024 97.50p 97.50p 95.25p 97.50p 2,574
10/12/2024 97.50p 99.70p 95.25p 97.50p 1,066
09/12/2024 97.50p 99.79p 97.33p 97.50p 10,994
06/12/2024 97.50p 99.70p 95.00p 97.50p 3,153
05/12/2024 97.50p 97.50p 97.50p 97.50p 0
04/12/2024 97.50p 97.50p 97.50p 97.50p 0
03/12/2024 97.50p 97.50p 97.33p 97.50p 750
02/12/2024 97.50p 99.88p 95.00p 97.50p 6,433
29/11/2024 97.50p 97.50p 97.50p 97.50p 0
28/11/2024 97.50p 97.50p 97.50p 97.50p 0
27/11/2024 97.50p 97.50p 97.33p 97.50p 3,500
26/11/2024 97.50p 97.50p 97.50p 97.50p 1,950
25/11/2024 97.50p 97.50p 97.50p 97.50p 557
22/11/2024 97.50p 97.50p 97.50p 97.50p 0
21/11/2024 97.50p 97.50p 97.50p 97.50p 0
20/11/2024 97.50p 99.75p 96.50p 97.50p 3,869
19/11/2024 97.50p 97.50p 97.50p 97.50p 0
18/11/2024 97.50p 97.50p 95.25p 97.50p 3,429
15/11/2024 97.50p 97.50p 97.50p 97.50p 0
14/11/2024 97.50p 100.00p 95.30p 97.50p 16,203
13/11/2024 99.00p 102.00p 95.00p 99.00p 20,461
12/11/2024 97.00p 99.00p 96.35p 99.00p 12,080
11/11/2024 97.00p 99.00p 97.00p 97.00p 21,000
08/11/2024 100.00p 102.82p 94.18p 97.00p 18,908
07/11/2024 107.50p 107.50p 102.00p 102.50p 14,375
06/11/2024 110.00p 110.00p 105.00p 107.50p 3,077
05/11/2024 110.00p 110.00p 108.88p 110.00p 1,413
04/11/2024 110.00p 110.00p 107.50p 110.00p 0
01/11/2024 110.00p 110.00p 109.00p 110.00p 1,000
31/10/2024 110.00p 110.00p 105.25p 110.00p 2,000
30/10/2024 110.00p 110.00p 105.00p 110.00p 2,801
29/10/2024 110.00p 110.00p 109.80p 110.00p 4,530
28/10/2024 110.00p 110.00p 105.20p 110.00p 4,139
25/10/2024 110.00p 110.00p 107.50p 110.00p 0
24/10/2024 110.00p 110.00p 107.50p 110.00p 0
23/10/2024 110.00p 111.80p 108.25p 110.00p 1,214
22/10/2024 110.00p 110.00p 107.50p 110.00p 0
21/10/2024 110.00p 114.50p 105.33p 110.00p 4,632
18/10/2024 110.00p 110.00p 107.50p 110.00p 0
17/10/2024 110.00p 110.00p 107.50p 110.00p 0
16/10/2024 110.00p 112.00p 108.80p 110.00p 7,986
15/10/2024 110.00p 113.00p 108.80p 110.00p 1,830
14/10/2024 110.00p 110.00p 108.00p 110.00p 990
11/10/2024 110.00p 113.00p 110.00p 110.00p 1,000
10/10/2024 110.00p 110.00p 108.52p 110.00p 9
09/10/2024 110.00p 110.00p 107.50p 110.00p 0
08/10/2024 110.00p 113.00p 108.35p 110.00p 3,000
07/10/2024 110.00p 110.00p 108.25p 110.00p 3,761