Search for Companies, Tipsters or Sources…
Companies
Tipsters
Brokers
Sources
Or view the latest share tips
Company Results
Tipster results
Broker results
Sources results
Fund Manager results
Tips from these results
Recent Share tips:
- Avoid Vianet Group (VNET) by Steve Moore in ShareProphets
- Avoid Kromek Group (KMK) by Steve Moore in ShareProphets
- Buy NATWEST GROUP (NWG) by Bank of America
- Buy London Stock Exchange Group (LSEG) by Bank of America
- Hold AstraZeneca (AZN) by DZ Bank
- Avoid Trifast (TRI) by Steve Moore in ShareProphets
- Buy NATWEST GROUP (NWG) by Shore Capital
- Hold Central Asia Metals (CAML) by Canaccord Genuity
- Buy Oxford Metrics (OMG) by Canaccord Genuity
- Buy Atalaya Mining (ATYM) by Canaccord Genuity
- Hold BHP Group Limited NPV (DI) (BHP) by Berenberg
- Buy Taseko Mines Limited NPV (DI) (TKO) by Canaccord Genuity
- Underperform AB Dynamics (ABDP) by Jefferies
- Buy AstraZeneca (AZN) by Stifel
- Buy QinetiQ Group (QQ.) by John Fieldsend in The Motley Fool
- Hold Antofagasta (ANTO) by Canaccord Genuity
- Hold Reckitt Benckiser Group (RKT) by Deutsche Bank
- Hold London Stock Exchange Group (LSEG) by Deutsche Bank
- Hold AstraZeneca (AZN) by Deutsche Bank
- Reduce Convatec Group (CTEC) by Peel Hunt
Crossword Cybersecurity (CCS) Share Price
Technology Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 26/04/2024 | 5.00p | 5.20p | 5.00p | 5.00p | 12461 |
| 25/04/2024 | 5.00p | 5.35p | 5.00p | 5.00p | 1800 |
| 24/04/2024 | 5.00p | 5.20p | 5.00p | 5.00p | 2000 |
| 23/04/2024 | 5.00p | 5.35p | 5.00p | 5.00p | 186 |
| 22/04/2024 | 5.00p | 5.07p | 5.00p | 5.00p | 0 |
| 19/04/2024 | 5.00p | 5.35p | 5.00p | 5.00p | 18 |
| 18/04/2024 | 5.00p | 5.00p | 4.77p | 5.00p | 996 |
| 17/04/2024 | 5.00p | 5.07p | 5.00p | 5.00p | 0 |
| 16/04/2024 | 5.00p | 5.38p | 5.00p | 5.00p | 10185 |
| 15/04/2024 | 5.00p | 5.00p | 4.77p | 5.00p | 5000 |
| 12/04/2024 | 5.00p | 5.40p | 4.76p | 5.00p | 3438920 |
| 11/04/2024 | 4.75p | 5.00p | 4.75p | 5.00p | 50040 |
| 10/04/2024 | 4.75p | 4.97p | 4.50p | 4.75p | 380629 |
| 09/04/2024 | 4.65p | 5.00p | 4.50p | 4.75p | 175200 |
| 08/04/2024 | 4.65p | 4.77p | 4.65p | 4.65p | 0 |
| 05/04/2024 | 4.65p | 4.79p | 4.30p | 4.65p | 386000 |
| 04/04/2024 | 4.65p | 4.77p | 4.65p | 4.65p | 0 |
| 03/04/2024 | 4.25p | 4.65p | 4.03p | 4.65p | 150891 |
| 02/04/2024 | 4.50p | 5.00p | 4.00p | 4.25p | 56488 |
| 29/03/2024 | 4.50p | 4.70p | 4.50p | 4.50p | 35898 |
| 28/03/2024 | 4.50p | 4.70p | 4.50p | 4.50p | 35898 |
| 27/03/2024 | 5.00p | 5.00p | 4.00p | 4.50p | 273642 |
| 26/03/2024 | 4.25p | 5.50p | 4.25p | 5.00p | 420277 |
| 25/03/2024 | 4.25p | 4.47p | 4.25p | 4.25p | 2817 |
| 22/03/2024 | 4.25p | 4.47p | 4.00p | 4.25p | 176233 |
| 21/03/2024 | 4.25p | 4.25p | 4.00p | 4.25p | 413 |
| 20/03/2024 | 4.50p | 4.50p | 4.25p | 4.25p | 0 |
| 19/03/2024 | 4.50p | 4.90p | 4.00p | 4.25p | 73304 |
| 18/03/2024 | 4.50p | 4.50p | 4.40p | 4.50p | 0 |
| 15/03/2024 | 4.50p | 4.50p | 4.15p | 4.50p | 7814 |
| 14/03/2024 | 4.50p | 4.75p | 4.50p | 4.50p | 41896 |
| 13/03/2024 | 4.50p | 4.50p | 4.01p | 4.50p | 12500 |
| 12/03/2024 | 4.50p | 4.78p | 4.50p | 4.50p | 37729 |
| 11/03/2024 | 4.50p | 4.50p | 4.40p | 4.50p | 0 |
| 08/03/2024 | 4.50p | 4.79p | 4.50p | 4.50p | 126500 |
| 07/03/2024 | 4.50p | 4.85p | 4.15p | 4.50p | 11983 |
| 06/03/2024 | 4.50p | 5.00p | 4.15p | 4.50p | 11190 |
| 05/03/2024 | 4.50p | 5.00p | 4.50p | 4.50p | 200 |
| 04/03/2024 | 4.50p | 4.50p | 4.15p | 4.50p | 2312 |
| 01/03/2024 | 4.50p | 4.50p | 4.50p | 4.50p | 500000 |
| 29/02/2024 | 4.50p | 4.50p | 4.05p | 4.50p | 50 |
| 28/02/2024 | 4.50p | 4.50p | 4.40p | 4.50p | 0 |
| 27/02/2024 | 4.25p | 4.50p | 4.25p | 4.50p | 134101 |
| 26/02/2024 | 4.25p | 4.39p | 4.25p | 4.25p | 11389 |
| 23/02/2024 | 4.50p | 4.50p | 4.00p | 4.25p | 47011 |
| 22/02/2024 | 4.50p | 4.50p | 4.00p | 4.50p | 9000 |
| 21/02/2024 | 4.50p | 4.50p | 4.25p | 4.50p | 0 |
| 20/02/2024 | 4.50p | 4.84p | 4.00p | 4.50p | 23643 |
| 19/02/2024 | 4.50p | 4.84p | 4.00p | 4.50p | 24525 |
| 16/02/2024 | 4.25p | 4.74p | 4.00p | 4.50p | 22400 |
| 15/02/2024 | 5.25p | 5.60p | 3.75p | 4.25p | 502136 |
| 14/02/2024 | 5.50p | 5.50p | 4.80p | 5.15p | 48462 |
| 13/02/2024 | 6.00p | 6.00p | 5.50p | 5.50p | 42666 |
| 12/02/2024 | 6.00p | 6.00p | 6.00p | 6.00p | 0 |
| 09/02/2024 | 6.00p | 6.00p | 6.00p | 6.00p | 0 |
| 08/02/2024 | 6.00p | 6.00p | 6.00p | 6.00p | 0 |
| 07/02/2024 | 6.00p | 6.00p | 6.00p | 6.00p | 0 |
| 06/02/2024 | 6.00p | 6.10p | 5.51p | 6.00p | 10163 |
| 05/02/2024 | 6.00p | 6.00p | 6.00p | 6.00p | 0 |
| 02/02/2024 | 6.00p | 6.00p | 6.00p | 6.00p | 0 |
| 01/02/2024 | 6.00p | 6.00p | 5.75p | 6.00p | 0 |
| 31/01/2024 | 6.00p | 6.00p | 5.50p | 5.75p | 23333 |
| 30/01/2024 | 6.00p | 6.25p | 5.75p | 5.75p | 160 |
| 29/01/2024 | 6.00p | 6.00p | 5.60p | 5.75p | 7370 |
| 26/01/2024 | 5.75p | 6.35p | 5.15p | 5.75p | 20610 |
| 25/01/2024 | 5.75p | 5.75p | 5.50p | 5.75p | 0 |
| 24/01/2024 | 5.50p | 5.88p | 5.10p | 5.75p | 1759 |
| 23/01/2024 | 5.25p | 5.88p | 5.10p | 5.50p | 108973 |
| 22/01/2024 | 6.00p | 6.20p | 5.17p | 5.25p | 0 |
| 19/01/2024 | 6.00p | 6.20p | 6.00p | 6.00p | 0 |
| 18/01/2024 | 6.00p | 6.20p | 6.00p | 6.00p | 193548 |
| 17/01/2024 | 6.00p | 6.00p | 5.04p | 6.00p | 7558 |
| 16/01/2024 | 6.50p | 6.50p | 5.50p | 6.00p | 26125 |
| 15/01/2024 | 6.50p | 6.50p | 6.00p | 6.50p | 1673 |
| 12/01/2024 | 6.50p | 6.78p | 6.02p | 6.50p | 3001 |
| 11/01/2024 | 6.50p | 6.50p | 6.33p | 6.50p | 0 |
| 10/01/2024 | 6.50p | 6.79p | 6.00p | 6.50p | 97796 |
| 09/01/2024 | 6.50p | 6.80p | 6.50p | 6.50p | 147 |
| 08/01/2024 | 6.50p | 6.80p | 6.50p | 6.50p | 8822 |
| 05/01/2024 | 6.50p | 6.50p | 6.00p | 6.50p | 170 |
| 04/01/2024 | 6.50p | 6.50p | 6.00p | 6.50p | 8000 |
| 03/01/2024 | 6.50p | 6.50p | 6.33p | 6.50p | 0 |
| 02/01/2024 | 6.50p | 6.94p | 6.50p | 6.50p | 7517 |
| 29/12/2023 | 6.50p | 6.50p | 6.33p | 6.50p | 0 |
| 28/12/2023 | 6.50p | 6.94p | 6.01p | 6.50p | 12992 |
| 27/12/2023 | 6.50p | 6.95p | 6.01p | 6.50p | 271 |
| 22/12/2023 | 6.50p | 6.50p | 6.01p | 6.50p | 3345 |
| 21/12/2023 | 7.25p | 7.25p | 6.00p | 6.50p | 39000 |
| 20/12/2023 | 7.25p | 7.60p | 6.52p | 7.25p | 4255 |
| 19/12/2023 | 7.25p | 7.60p | 7.25p | 7.25p | 131 |
| 18/12/2023 | 7.25p | 7.50p | 7.25p | 7.25p | 0 |
| 15/12/2023 | 7.25p | 7.60p | 7.25p | 7.25p | 2473 |
| 14/12/2023 | 7.25p | 7.63p | 6.50p | 7.25p | 9707 |
| 13/12/2023 | 7.25p | 7.25p | 6.52p | 7.25p | 2000 |
| 12/12/2023 | 7.25p | 7.70p | 6.52p | 7.25p | 3545 |
| 11/12/2023 | 7.25p | 7.70p | 6.52p | 7.25p | 999 |
| 08/12/2023 | 7.25p | 7.50p | 7.25p | 7.25p | 0 |
| 07/12/2023 | 7.25p | 7.25p | 6.52p | 7.25p | 5546 |
| 06/12/2023 | 7.25p | 7.50p | 7.25p | 7.25p | 0 |
| 05/12/2023 | 7.25p | 7.70p | 7.25p | 7.25p | 3064 |
| 04/12/2023 | 7.25p | 7.50p | 7.25p | 7.25p | 0 |
| 01/12/2023 | 7.50p | 7.70p | 6.50p | 7.25p | 26082 |
| 30/11/2023 | 7.75p | 7.75p | 7.00p | 7.50p | 8290 |
| 29/11/2023 | 7.75p | 8.20p | 7.75p | 7.75p | 4829 |
| 28/11/2023 | 8.75p | 8.75p | 7.75p | 7.75p | 36956 |
| 27/11/2023 | 9.50p | 9.67p | 9.50p | 9.50p | 0 |
| 24/11/2023 | 9.50p | 9.67p | 9.50p | 9.50p | 0 |
| 23/11/2023 | 9.50p | 9.67p | 9.50p | 9.50p | 0 |
| 22/11/2023 | 9.50p | 9.67p | 9.50p | 9.50p | 10000 |
| 21/11/2023 | 9.50p | 9.74p | 9.00p | 9.50p | 23157 |
| 20/11/2023 | 9.50p | 9.50p | 9.50p | 9.50p | 25000 |
| 17/11/2023 | 9.25p | 9.37p | 9.00p | 9.25p | 5060 |
| 16/11/2023 | 9.25p | 9.37p | 9.00p | 9.25p | 483 |
| 15/11/2023 | 9.25p | 9.37p | 9.00p | 9.25p | 22475 |
| 14/11/2023 | 9.00p | 9.38p | 9.00p | 9.25p | 10645 |
| 13/11/2023 | 9.00p | 9.00p | 8.56p | 9.00p | 220 |
| 10/11/2023 | 9.00p | 9.00p | 8.56p | 9.00p | 596 |
| 09/11/2023 | 9.00p | 9.00p | 9.00p | 9.00p | 0 |
| 08/11/2023 | 9.00p | 9.38p | 9.00p | 9.00p | 250 |
| 07/11/2023 | 9.00p | 9.40p | 9.00p | 9.00p | 106 |
| 06/11/2023 | 9.00p | 9.00p | 9.00p | 9.00p | 0 |
| 03/11/2023 | 9.00p | 9.00p | 9.00p | 9.00p | 0 |
| 02/11/2023 | 9.00p | 9.00p | 9.00p | 9.00p | 0 |
| 01/11/2023 | 9.00p | 9.00p | 8.62p | 9.00p | 3000 |
| 31/10/2023 | 9.00p | 9.45p | 9.00p | 9.00p | 105 |
| 30/10/2023 | 8.50p | 9.00p | 8.50p | 9.00p | 5396 |
| 27/10/2023 | 8.50p | 8.50p | 8.50p | 8.50p | 0 |
| 26/10/2023 | 8.50p | 8.50p | 8.50p | 8.50p | 0 |
| 25/10/2023 | 8.50p | 8.50p | 8.12p | 8.50p | 675 |
| 24/10/2023 | 8.00p | 9.00p | 8.00p | 8.50p | 225007 |
| 23/10/2023 | 8.00p | 8.29p | 8.00p | 8.00p | 24289 |
| 20/10/2023 | 8.00p | 8.00p | 8.00p | 8.00p | 0 |
| 19/10/2023 | 8.00p | 8.25p | 7.50p | 8.00p | 0 |
| 18/10/2023 | 8.00p | 8.00p | 7.53p | 8.00p | 7 |
| 17/10/2023 | 8.00p | 8.30p | 8.00p | 8.00p | 120 |
| 16/10/2023 | 8.75p | 8.75p | 8.00p | 8.00p | 5035 |
| 13/10/2023 | 8.75p | 8.75p | 8.75p | 8.75p | 0 |
| 12/10/2023 | 8.75p | 8.75p | 8.75p | 8.75p | 0 |
| 11/10/2023 | 8.75p | 8.75p | 8.02p | 8.75p | 4640 |
| 10/10/2023 | 8.75p | 9.13p | 8.75p | 8.75p | 3361 |
| 09/10/2023 | 8.50p | 8.75p | 8.33p | 8.75p | 0 |
| 06/10/2023 | 8.50p | 8.50p | 8.33p | 8.50p | 0 |
| 05/10/2023 | 8.50p | 8.50p | 8.33p | 8.50p | 0 |
| 04/10/2023 | 8.50p | 8.50p | 8.33p | 8.50p | 0 |
| 03/10/2023 | 8.50p | 8.79p | 8.50p | 8.50p | 12113 |
| 02/10/2023 | 9.25p | 9.25p | 8.00p | 8.50p | 46964 |
| 29/09/2023 | 9.25p | 9.25p | 9.00p | 9.25p | 27 |
| 28/09/2023 | 9.50p | 9.50p | 7.90p | 9.25p | 55000 |
| 27/09/2023 | 9.38p | 9.38p | 9.33p | 9.38p | 4 |
| 26/09/2023 | 9.38p | 9.38p | 9.34p | 9.38p | 107 |
| 25/09/2023 | 9.38p | 9.38p | 9.01p | 9.38p | 10000 |
| 22/09/2023 | 9.25p | 9.40p | 9.00p | 9.38p | 26532 |
| 21/09/2023 | 9.13p | 9.25p | 9.13p | 9.25p | 17493 |
| 20/09/2023 | 9.13p | 9.13p | 9.13p | 9.13p | 0 |
| 19/09/2023 | 9.13p | 9.19p | 8.75p | 9.13p | 15108 |
| 18/09/2023 | 9.13p | 9.13p | 9.13p | 9.13p | 0 |
| 15/09/2023 | 9.13p | 9.13p | 9.13p | 9.13p | 0 |
| 14/09/2023 | 9.00p | 9.34p | 8.79p | 9.13p | 20080 |
| 13/09/2023 | 9.13p | 9.37p | 8.51p | 9.00p | 12822 |
| 12/09/2023 | 8.50p | 9.20p | 8.45p | 9.13p | 192735 |
| 11/09/2023 | 8.25p | 8.85p | 8.25p | 8.50p | 20067 |
| 08/09/2023 | 8.25p | 8.67p | 8.00p | 8.25p | 0 |
| 07/09/2023 | 8.00p | 8.25p | 7.52p | 8.25p | 13655 |
| 06/09/2023 | 8.00p | 8.00p | 8.00p | 8.00p | 0 |
| 05/09/2023 | 8.00p | 8.00p | 7.51p | 8.00p | 7310 |
| 04/09/2023 | 8.00p | 8.00p | 8.00p | 8.00p | 0 |
| 01/09/2023 | 8.00p | 8.12p | 7.25p | 8.00p | 60689 |
| 31/08/2023 | 7.00p | 8.24p | 6.50p | 8.00p | 254552 |
| 30/08/2023 | 6.50p | 6.70p | 6.00p | 6.50p | 1800 |
| 29/08/2023 | 6.50p | 6.50p | 6.33p | 6.50p | 0 |
| 25/08/2023 | 6.50p | 6.50p | 6.50p | 6.50p | 7500 |
| 24/08/2023 | 6.50p | 6.70p | 6.00p | 6.50p | 6000 |
| 23/08/2023 | 6.50p | 6.69p | 6.50p | 6.50p | 17169 |
| 22/08/2023 | 6.50p | 6.50p | 6.33p | 6.50p | 0 |
| 21/08/2023 | 6.50p | 6.50p | 6.00p | 6.50p | 9669 |
| 18/08/2023 | 6.50p | 6.50p | 6.00p | 6.50p | 1800 |
| 17/08/2023 | 6.50p | 6.50p | 6.00p | 6.50p | 10000 |
| 16/08/2023 | 6.50p | 6.50p | 6.33p | 6.50p | 0 |
| 15/08/2023 | 6.50p | 6.50p | 6.00p | 6.50p | 11269 |
| 14/08/2023 | 6.38p | 6.50p | 6.01p | 6.50p | 750 |
| 11/08/2023 | 6.38p | 6.63p | 6.38p | 6.38p | 10662 |
| 10/08/2023 | 6.38p | 6.38p | 6.25p | 6.38p | 0 |
| 09/08/2023 | 7.00p | 7.00p | 6.25p | 6.38p | 0 |
| 08/08/2023 | 7.00p | 7.00p | 7.00p | 7.00p | 0 |
| 07/08/2023 | 7.00p | 7.00p | 7.00p | 7.00p | 0 |
| 04/08/2023 | 7.00p | 7.00p | 7.00p | 7.00p | 0 |
| 03/08/2023 | 7.50p | 7.50p | 7.00p | 7.00p | 20000 |
| 02/08/2023 | 7.50p | 7.50p | 7.50p | 7.50p | 0 |
| 01/08/2023 | 7.50p | 7.50p | 7.50p | 7.50p | 0 |
| 31/07/2023 | 7.25p | 7.70p | 6.55p | 7.50p | 22920 |
| 28/07/2023 | 7.25p | 7.25p | 7.25p | 7.25p | 0 |
| 27/07/2023 | 7.25p | 7.80p | 6.50p | 7.25p | 3320 |
| 26/07/2023 | 7.25p | 7.25p | 7.25p | 7.25p | 0 |
| 25/07/2023 | 7.25p | 7.25p | 7.25p | 7.25p | 0 |
| 24/07/2023 | 7.25p | 7.82p | 6.55p | 7.25p | 5294 |
| 21/07/2023 | 7.25p | 7.85p | 7.25p | 7.25p | 5000 |
| 20/07/2023 | 6.63p | 7.25p | 6.63p | 7.25p | 14715 |
| 19/07/2023 | 6.25p | 6.63p | 6.25p | 6.63p | 17692 |
| 18/07/2023 | 6.25p | 6.25p | 6.25p | 6.25p | 0 |
| 17/07/2023 | 7.00p | 7.00p | 6.25p | 6.25p | 13873 |
*Close Price adjusted for both dividends and splits