Crossword Cybersecurity (CCS) Share Price

Technology Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Crossword Cybersecurity

Date Open High Low Close* Volume
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
14/07/2023 7.00p 7.17p 7.00p 7.00p 0
13/07/2023 7.25p 7.50p 7.00p 7.00p 1600
12/07/2023 7.25p 7.25p 7.25p 7.25p 0
11/07/2023 7.50p 7.50p 7.00p 7.25p 10000
10/07/2023 7.25p 7.90p 7.00p 7.50p 11717
07/07/2023 8.00p 8.17p 8.00p 8.00p 0
06/07/2023 8.00p 8.17p 8.00p 8.00p 0
05/07/2023 8.00p 8.17p 8.00p 8.00p 0
04/07/2023 8.00p 8.17p 8.00p 8.00p 0
03/07/2023 8.00p 8.38p 7.50p 8.00p 25070
30/06/2023 8.00p 8.38p 8.00p 8.00p 11891
29/06/2023 8.00p 8.38p 8.00p 8.00p 5898
28/06/2023 8.50p 8.50p 7.50p 8.00p 1190
27/06/2023 8.50p 8.50p 8.50p 8.50p 0
26/06/2023 8.50p 8.50p 8.00p 8.50p 1239
23/06/2023 8.50p 8.65p 8.50p 8.50p 150
22/06/2023 9.00p 9.00p 8.00p 8.50p 46974
21/06/2023 9.00p 9.00p 9.00p 9.00p 0
20/06/2023 9.00p 9.00p 9.00p 9.00p 0
19/06/2023 9.00p 9.00p 8.50p 9.00p 212
16/06/2023 9.00p 9.00p 9.00p 9.00p 0
15/06/2023 9.00p 9.00p 9.00p 9.00p 0
14/06/2023 9.00p 9.40p 8.50p 9.00p 338
13/06/2023 9.25p 9.25p 8.50p 9.00p 10000
12/06/2023 9.25p 9.25p 9.25p 9.25p 0
09/06/2023 9.25p 9.25p 9.25p 9.25p 0
08/06/2023 9.25p 9.25p 9.25p 9.25p 0
07/06/2023 9.25p 9.85p 9.25p 9.25p 38
06/06/2023 9.25p 9.25p 9.25p 9.25p 0
05/06/2023 8.75p 8.75p 8.75p 8.75p 0
02/06/2023 8.75p 8.75p 8.75p 8.75p 0
01/06/2023 9.25p 9.25p 8.51p 8.75p 32910
31/05/2023 9.25p 9.50p 9.25p 9.25p 377
30/05/2023 9.25p 9.25p 9.25p 9.25p 0
26/05/2023 9.25p 9.25p 9.00p 9.25p 10000
25/05/2023 10.00p 10.00p 9.00p 9.25p 27449
24/05/2023 9.25p 10.00p 9.25p 10.00p 82145
23/05/2023 9.00p 9.40p 9.00p 9.25p 19957
22/05/2023 9.00p 9.00p 8.83p 9.00p 0
19/05/2023 9.00p 9.00p 8.51p 9.00p 10000
18/05/2023 9.00p 9.25p 8.51p 9.00p 44562
17/05/2023 8.63p 9.15p 8.25p 9.00p 83431
16/05/2023 7.75p 8.25p 7.75p 8.25p 83445
15/05/2023 7.75p 7.75p 7.75p 7.75p 0
12/05/2023 8.00p 8.00p 7.50p 7.75p 10327
11/05/2023 8.50p 8.90p 8.00p 8.00p 10382
10/05/2023 8.75p 8.99p 6.50p 8.50p 245588
09/05/2023 9.25p 9.25p 8.00p 8.75p 12270
05/05/2023 9.25p 9.25p 9.25p 9.25p 0
04/05/2023 9.25p 9.63p 9.25p 9.25p 5132
03/05/2023 8.25p 9.25p 8.00p 9.25p 11274
02/05/2023 8.25p 8.25p 8.00p 8.25p 10000
28/04/2023 7.75p 8.30p 7.50p 8.25p 23018
27/04/2023 8.00p 8.19p 7.50p 7.75p 15106
26/04/2023 8.00p 8.19p 7.50p 8.00p 7482
25/04/2023 8.13p 8.24p 8.00p 8.00p 242
24/04/2023 7.75p 8.13p 7.75p 8.13p 24634
21/04/2023 7.75p 7.88p 7.75p 7.75p 634
20/04/2023 7.75p 7.75p 7.50p 7.75p 16255
19/04/2023 8.25p 8.25p 7.50p 7.75p 10000
18/04/2023 8.25p 8.25p 7.50p 8.25p 6308
17/04/2023 9.75p 9.97p 8.00p 8.00p 501
14/04/2023 9.75p 10.00p 9.75p 9.75p 0
13/04/2023 9.75p 10.00p 9.75p 9.75p 0
12/04/2023 9.75p 9.75p 9.00p 9.75p 5000
11/04/2023 9.50p 10.00p 9.00p 9.75p 4146
06/04/2023 10.25p 10.25p 9.50p 9.50p 4425
05/04/2023 10.25p 10.25p 10.25p 10.25p 0
04/04/2023 10.25p 10.25p 10.25p 10.25p 0
03/04/2023 10.25p 10.45p 10.00p 10.25p 3878
31/03/2023 10.50p 10.50p 10.00p 10.25p 5000
30/03/2023 10.50p 10.50p 10.50p 10.50p 0
29/03/2023 10.75p 10.75p 10.50p 10.50p 0
28/03/2023 10.75p 10.75p 10.75p 10.75p 0
27/03/2023 10.75p 10.75p 10.50p 10.75p 2560
24/03/2023 10.75p 10.75p 10.60p 10.75p 35000
23/03/2023 10.75p 11.00p 10.50p 10.75p 5431
22/03/2023 10.75p 10.75p 10.75p 10.75p 0
21/03/2023 10.50p 11.00p 10.00p 10.75p 86659
20/03/2023 10.50p 10.50p 10.50p 10.50p 0
17/03/2023 10.50p 10.50p 10.00p 10.50p 250
16/03/2023 10.50p 11.00p 10.50p 10.50p 45
15/03/2023 11.25p 11.25p 9.10p 10.50p 116461
14/03/2023 11.25p 11.50p 11.25p 11.25p 765
13/03/2023 11.25p 11.25p 11.25p 11.25p 0
10/03/2023 11.00p 11.40p 11.00p 11.25p 43
09/03/2023 11.50p 11.51p 11.00p 11.00p 18978
08/03/2023 11.50p 11.50p 11.01p 11.50p 543
07/03/2023 11.50p 11.50p 11.50p 11.50p 0
06/03/2023 13.75p 13.75p 11.00p 11.50p 123782
03/03/2023 13.75p 13.75p 13.50p 13.75p 1460
02/03/2023 13.75p 13.90p 13.75p 13.75p 14
01/03/2023 14.00p 14.00p 13.50p 13.75p 5464
28/02/2023 14.25p 14.25p 14.00p 14.00p 3000
27/02/2023 14.25p 14.74p 13.50p 14.25p 11393
24/02/2023 14.50p 14.50p 14.50p 14.50p 0
23/02/2023 14.50p 14.85p 14.50p 14.50p 274
22/02/2023 14.50p 14.50p 14.00p 14.50p 45
21/02/2023 14.50p 14.50p 14.50p 14.50p 0
20/02/2023 14.50p 14.50p 14.00p 14.50p 4890
17/02/2023 14.50p 14.85p 14.00p 14.50p 2784
16/02/2023 15.00p 15.29p 14.00p 14.50p 15432
15/02/2023 15.00p 15.00p 14.67p 15.00p 0
14/02/2023 15.00p 15.00p 14.67p 15.00p 0
13/02/2023 15.75p 15.75p 14.50p 15.00p 452
10/02/2023 16.00p 16.13p 14.50p 15.75p 4838
09/02/2023 16.00p 16.30p 16.00p 16.00p 2994
08/02/2023 16.00p 16.40p 15.00p 16.00p 1778
07/02/2023 16.00p 16.00p 15.00p 16.00p 113
06/02/2023 16.00p 16.40p 15.00p 16.00p 1361
03/02/2023 15.75p 16.00p 15.75p 16.00p 12
02/02/2023 15.50p 15.90p 15.40p 15.75p 864
01/02/2023 14.75p 15.50p 14.75p 15.50p 32727
31/01/2023 14.75p 14.75p 14.75p 14.75p 0
30/01/2023 14.75p 14.75p 14.75p 14.75p 0
27/01/2023 14.50p 15.00p 14.50p 14.75p 0
26/01/2023 14.50p 14.83p 14.50p 14.50p 0
25/01/2023 15.25p 15.25p 14.50p 14.50p 8367
24/01/2023 16.25p 16.90p 15.25p 15.25p 31874
23/01/2023 17.75p 17.75p 15.50p 16.25p 23240
20/01/2023 17.75p 18.00p 17.75p 17.75p 2780
19/01/2023 18.75p 18.75p 17.50p 18.75p 4332
18/01/2023 18.75p 18.75p 17.52p 18.75p 1150
17/01/2023 18.75p 18.75p 17.52p 18.75p 7621
16/01/2023 18.50p 18.75p 17.00p 18.75p 3017
13/01/2023 18.50p 18.50p 18.50p 18.50p 0
12/01/2023 18.50p 18.50p 18.50p 18.50p 0
11/01/2023 18.50p 18.50p 18.50p 18.50p 0
10/01/2023 18.50p 18.50p 18.50p 18.50p 0
09/01/2023 18.50p 18.50p 18.50p 18.50p 0
06/01/2023 18.50p 18.50p 18.50p 18.50p 0
05/01/2023 18.50p 18.50p 18.50p 18.50p 0
04/01/2023 18.50p 18.50p 18.50p 18.50p 0
03/01/2023 18.50p 18.50p 18.50p 18.50p 0
30/12/2022 18.50p 18.50p 18.50p 18.50p 0
29/12/2022 18.50p 18.50p 18.50p 18.50p 0
28/12/2022 19.00p 19.00p 15.00p 18.50p 68804
23/12/2022 19.00p 19.00p 18.67p 19.00p 0
22/12/2022 19.00p 19.00p 18.67p 19.00p 0
21/12/2022 19.00p 19.00p 18.67p 19.00p 0
20/12/2022 19.00p 19.00p 18.67p 19.00p 0
19/12/2022 19.00p 19.00p 18.88p 19.00p 71
16/12/2022 19.50p 19.50p 19.50p 19.50p 0
15/12/2022 19.50p 19.50p 19.50p 19.50p 0
14/12/2022 20.50p 20.50p 19.50p 19.50p 150
13/12/2022 20.50p 20.50p 20.50p 20.50p 0
12/12/2022 20.50p 20.50p 20.50p 20.50p 0
09/12/2022 20.50p 20.50p 20.01p 20.50p 150
08/12/2022 20.50p 20.50p 20.50p 20.50p 0
07/12/2022 20.50p 20.50p 20.50p 20.50p 0
06/12/2022 20.50p 20.50p 20.50p 20.50p 0
05/12/2022 20.50p 20.88p 20.50p 20.50p 15
02/12/2022 20.50p 20.50p 20.50p 20.50p 0
01/12/2022 20.50p 20.50p 20.01p 20.50p 615
30/11/2022 20.50p 20.50p 20.01p 20.50p 252
29/11/2022 20.50p 20.88p 20.50p 20.50p 359
28/11/2022 20.50p 20.50p 20.50p 20.50p 0
25/11/2022 21.50p 22.00p 20.50p 20.50p 0
24/11/2022 21.50p 21.50p 21.50p 21.50p 0
23/11/2022 21.50p 21.50p 20.03p 21.50p 2130
22/11/2022 21.50p 21.50p 21.16p 21.50p 1186
21/11/2022 21.00p 21.00p 21.00p 21.00p 0
18/11/2022 21.00p 21.00p 21.00p 21.00p 0
17/11/2022 21.00p 21.00p 20.02p 21.00p 200
16/11/2022 21.00p 21.00p 20.02p 21.00p 2336
15/11/2022 21.00p 21.00p 21.00p 21.00p 0
14/11/2022 21.50p 21.50p 20.00p 21.00p 8000
11/11/2022 21.50p 21.50p 20.03p 21.50p 61
10/11/2022 21.50p 21.50p 21.50p 21.50p 0
09/11/2022 21.50p 21.50p 20.03p 21.50p 1260
08/11/2022 21.50p 21.50p 21.50p 21.50p 0
07/11/2022 21.50p 21.50p 21.00p 21.50p 0
04/11/2022 21.50p 21.50p 21.50p 21.50p 0
03/11/2022 21.50p 21.50p 21.50p 21.50p 0
02/11/2022 21.50p 21.50p 21.50p 21.50p 0
01/11/2022 21.50p 21.50p 21.50p 21.50p 0
31/10/2022 21.50p 21.50p 20.03p 21.50p 2673
28/10/2022 21.50p 21.50p 21.50p 21.50p 0
27/10/2022 21.00p 21.00p 20.67p 21.00p 0
26/10/2022 21.00p 21.27p 20.02p 21.00p 3783
25/10/2022 21.00p 21.00p 20.67p 21.00p 0
24/10/2022 21.00p 21.00p 20.67p 21.00p 0
21/10/2022 21.00p 21.00p 20.67p 21.00p 0
20/10/2022 21.60p 21.60p 20.67p 21.00p 0
19/10/2022 21.60p 21.60p 21.60p 21.60p 0
18/10/2022 21.60p 21.60p 21.60p 21.60p 0
17/10/2022 21.60p 21.60p 21.60p 21.60p 0
14/10/2022 21.60p 21.60p 21.40p 21.60p 10
13/10/2022 21.60p 21.60p 20.62p 21.60p 100
12/10/2022 21.60p 21.60p 20.62p 21.60p 2822
11/10/2022 21.60p 21.60p 21.60p 21.60p 0
10/10/2022 21.60p 21.60p 20.62p 21.60p 6128
07/10/2022 21.60p 21.60p 21.60p 21.60p 0
06/10/2022 21.50p 21.60p 21.44p 21.60p 11000

*Close Price adjusted for both dividends and splits