Crimson Tide Share Price (TIDE) - Buy TIDE Shares

View your Watch List Add TIDE to your Watch List
Time period:    Moving average:     Compare to: 
Crimson Tide (TIDE) share price history chart
Current Price:  
3.27p
on 19-01-2018 at 17:17:00
Change:   (no change) 0.00 %
Buy:   3.50p
Sell:   3.00p
   
Crimson Tide (TIDE, TIDE.L, LON:TIDE) Price Details (LSE AIM Listed Equity)
Last Trade: Sell 4,838 at 3.15p Days Range: 3.15 - 3.27p
Day's Volume: 4,838 52wk Range: 2.78 - 3.68p
Last Close: 3.27p Market Capitalisation:* £ 14.85 m
Open: 3.27p VWAP: 3.15p
ISIN: GB0002080082 Shares in Issue: 454.00 m
Sector:  Technology Hardware & Equipment    Listed in:  UK Alternative
Buy/SellVolumePriceTrade CodeTrade TypeTrade Time
Sell48383.15p57658788129599904008:56:43 - 19/01
Time period :  to     Frequency :    
Date Open High Low Close Volume
19 Jan 2018 (Fri) 3.27 3.27 3.15 3.27 4,838
18 Jan 2018 (Thu) 3.27 3.39 3.15 3.27 56,565
17 Jan 2018 (Wed) 3.27 3.27 3.15 3.27 84,964
16 Jan 2018 (Tue) 3.27 3.27 3.15 3.27 25,000
15 Jan 2018 (Mon) 3.22 3.44 3.22 3.27 123,564
12 Jan 2018 (Fri) 3.22 3.34 3.22 3.22 7,500
11 Jan 2018 (Thu) 3.25 3.25 3.14 3.22 100,000
10 Jan 2018 (Wed) 3.33 3.33 3.13 3.25 218,121
9 Jan 2018 (Tue) 3.31 3.31 3.31 3.31 0
8 Jan 2018 (Mon) 3.31 3.40 3.23 3.31 92,941
5 Jan 2018 (Fri) 3.31 3.36 3.31 3.31 10,000
4 Jan 2018 (Thu) 3.35 3.36 3.22 3.31 172,100
3 Jan 2018 (Wed) 3.30 3.50 3.22 3.35 179,769
2 Jan 2018 (Tue) 3.27 3.37 3.27 3.30 195,596
1 Jan 2018 (Mon) 3.33 3.33 3.33 3.33 0
29 Dec 2017 (Fri) 3.33 3.33 3.33 3.33 0
28 Dec 2017 (Thu) 3.32 3.40 3.16 3.32 62,187
27 Dec 2017 (Wed) 3.30 3.40 3.10 3.32 300,033
26 Dec 2017 (Tue) 3.30 3.40 3.15 3.30 47,780
25 Dec 2017 (Mon) 3.30 3.40 3.15 3.30 47,780
22 Dec 2017 (Fri) 3.30 3.40 3.15 3.30 47,780
21 Dec 2017 (Thu) 3.30 3.30 3.30 3.30 0
20 Dec 2017 (Wed) 3.25 3.35 3.10 3.30 77,332

FTSE 100 Latest

ValueChange
7,730.7929.83  % rise
 

SSL