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:
- Buy Phoenix Group Holdings (PHNX) by Christopher Ruane in The Motley Fool
- Avoid CAP-XX Limited (CPX) by Steve Moore in ShareProphets
- Add Lloyds Banking Group (LLOY) by Charlie Keough in The Motley Fool
- Hold Wetherspoon (J.D.) (JDW) by Shore Capital
- Buy ECO Animal Health Group (EAH) by Shore Capital
- Hold Boohoo Group (BOO) by Shore Capital
- Buy OSB Group (OSB) by Shore Capital
- Watch Frontier Developments (FDEV) by Steve Moore in ShareProphets
- Watch Rolls-Royce Holdings (RR.) by Charlie Keough in The Motley Fool
- Buy National Grid (NG.) by Charlie Keough in The Motley Fool
- Hold HSBC Holdings (HSBA) by Simon Watkins in The Motley Fool
- Buy Rio Tinto (RIO) by Simon Watkins in The Motley Fool
- Buy Topps Tiles (TPT) by Christopher Ruane in The Motley Fool
- Buy Smurfit Kappa Group (CDI) (SKG) by Deutsche Bank
- Buy Unite Group (UTG) by Deutsche Bank
- Buy Workspace Group (WKP) by Deutsche Bank
- Buy Saga (SAGA) by Deutsche Bank
- Buy SEGRO (SGRO) by Deutsche Bank
- Buy Primary Health Properties (PHP) by Deutsche Bank
- Buy Sabre Insurance Group (SBRE) by Deutsche Bank
Crossword Cybersecurity (CCS) Share Price
Technology Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 06/10/2022 | 21.50p | 21.60p | 21.44p | 21.60p | 11000 |
| 05/10/2022 | 21.50p | 21.50p | 21.50p | 21.50p | 0 |
| 04/10/2022 | 21.50p | 21.50p | 21.50p | 21.50p | 0 |
| 03/10/2022 | 21.50p | 21.50p | 21.44p | 21.50p | 478 |
| 30/09/2022 | 22.00p | 22.00p | 21.00p | 21.50p | 7500 |
| 29/09/2022 | 22.50p | 22.50p | 21.00p | 22.00p | 7500 |
| 28/09/2022 | 22.00p | 22.00p | 22.00p | 22.00p | 0 |
| 27/09/2022 | 22.00p | 22.20p | 22.00p | 22.00p | 1351 |
| 26/09/2022 | 23.50p | 23.50p | 22.00p | 22.00p | 22539 |
| 23/09/2022 | 23.50p | 24.30p | 22.00p | 23.50p | 26016 |
| 22/09/2022 | 25.50p | 25.50p | 25.50p | 25.50p | 0 |
| 21/09/2022 | 25.50p | 25.50p | 25.50p | 25.50p | 0 |
| 20/09/2022 | 25.50p | 26.00p | 25.50p | 25.50p | 100 |
| 16/09/2022 | 25.50p | 25.60p | 25.50p | 25.50p | 312 |
| 15/09/2022 | 25.50p | 25.50p | 25.50p | 25.50p | 0 |
| 14/09/2022 | 25.50p | 25.50p | 25.50p | 25.50p | 0 |
| 13/09/2022 | 25.50p | 25.60p | 25.50p | 25.50p | 390 |
| 12/09/2022 | 25.50p | 25.60p | 25.50p | 25.50p | 39 |
| 09/09/2022 | 25.50p | 25.50p | 25.50p | 25.50p | 0 |
| 08/09/2022 | 25.50p | 25.50p | 25.50p | 25.50p | 0 |
| 07/09/2022 | 25.50p | 25.50p | 24.03p | 25.50p | 412 |
| 06/09/2022 | 25.50p | 25.50p | 25.50p | 25.50p | 0 |
| 05/09/2022 | 25.50p | 25.50p | 24.03p | 25.50p | 874 |
| 02/09/2022 | 25.50p | 25.50p | 25.50p | 25.50p | 0 |
| 01/09/2022 | 25.50p | 25.50p | 25.50p | 25.50p | 0 |
| 31/08/2022 | 25.50p | 25.50p | 25.50p | 25.50p | 0 |
| 30/08/2022 | 25.50p | 25.63p | 25.50p | 25.50p | 25 |
| 26/08/2022 | 25.50p | 25.63p | 25.50p | 25.50p | 140 |
| 25/08/2022 | 25.50p | 25.63p | 25.50p | 25.50p | 62 |
| 24/08/2022 | 25.50p | 25.50p | 25.50p | 25.50p | 0 |
| 23/08/2022 | 25.50p | 25.50p | 25.50p | 25.50p | 0 |
| 22/08/2022 | 25.50p | 25.50p | 25.50p | 25.50p | 0 |
| 19/08/2022 | 25.50p | 25.50p | 25.50p | 25.50p | 0 |
| 18/08/2022 | 25.50p | 25.50p | 25.50p | 25.50p | 0 |
| 17/08/2022 | 25.50p | 25.50p | 25.50p | 25.50p | 0 |
| 16/08/2022 | 25.50p | 25.50p | 24.03p | 25.50p | 4340 |
| 15/08/2022 | 26.50p | 26.50p | 25.50p | 25.50p | 0 |
| 12/08/2022 | 26.50p | 26.50p | 25.03p | 26.50p | 604 |
| 11/08/2022 | 26.50p | 27.04p | 26.50p | 26.50p | 3328 |
| 10/08/2022 | 26.50p | 27.07p | 25.03p | 26.50p | 1918 |
| 09/08/2022 | 26.50p | 26.50p | 25.03p | 26.50p | 36 |
| 08/08/2022 | 26.50p | 27.07p | 26.50p | 26.50p | 36 |
| 05/08/2022 | 26.50p | 27.07p | 25.03p | 26.50p | 1019 |
| 04/08/2022 | 26.00p | 27.33p | 26.00p | 26.50p | 2008 |
| 03/08/2022 | 26.00p | 26.00p | 26.00p | 26.00p | 0 |
| 02/08/2022 | 26.00p | 26.00p | 26.00p | 26.00p | 0 |
| 01/08/2022 | 26.00p | 27.30p | 26.00p | 26.00p | 71 |
| 29/07/2022 | 26.00p | 26.00p | 26.00p | 26.00p | 0 |
| 28/07/2022 | 28.50p | 28.50p | 26.00p | 26.00p | 15000 |
| 27/07/2022 | 28.50p | 28.50p | 28.50p | 28.50p | 0 |
| 26/07/2022 | 29.00p | 29.00p | 27.00p | 28.50p | 5858 |
| 25/07/2022 | 29.00p | 29.00p | 29.00p | 29.00p | 0 |
| 22/07/2022 | 29.00p | 29.00p | 29.00p | 29.00p | 0 |
| 21/07/2022 | 29.00p | 29.00p | 27.00p | 29.00p | 7500 |
| 20/07/2022 | 29.00p | 29.00p | 29.00p | 29.00p | 0 |
| 19/07/2022 | 29.00p | 29.00p | 29.00p | 29.00p | 0 |
| 18/07/2022 | 29.00p | 29.00p | 29.00p | 29.00p | 0 |
| 15/07/2022 | 29.00p | 29.00p | 29.00p | 29.00p | 0 |
| 14/07/2022 | 29.00p | 29.00p | 29.00p | 29.00p | 0 |
| 13/07/2022 | 29.00p | 29.00p | 28.00p | 29.00p | 0 |
| 12/07/2022 | 28.00p | 28.00p | 28.00p | 28.00p | 0 |
| 11/07/2022 | 28.00p | 28.00p | 28.00p | 28.00p | 0 |
| 08/07/2022 | 28.00p | 28.00p | 27.06p | 28.00p | 600 |
| 07/07/2022 | 28.00p | 28.00p | 28.00p | 28.00p | 0 |
| 06/07/2022 | 28.00p | 28.00p | 28.00p | 28.00p | 0 |
| 05/07/2022 | 28.00p | 28.00p | 28.00p | 28.00p | 0 |
| 04/07/2022 | 28.00p | 28.00p | 28.00p | 28.00p | 0 |
| 01/07/2022 | 28.00p | 28.00p | 28.00p | 28.00p | 0 |
| 30/06/2022 | 28.00p | 28.00p | 28.00p | 28.00p | 0 |
| 29/06/2022 | 28.00p | 28.00p | 28.00p | 28.00p | 0 |
| 28/06/2022 | 28.00p | 28.00p | 27.06p | 28.00p | 2000 |
| 27/06/2022 | 28.00p | 28.00p | 28.00p | 28.00p | 0 |
| 24/06/2022 | 28.00p | 28.00p | 28.00p | 28.00p | 0 |
| 23/06/2022 | 28.00p | 28.00p | 28.00p | 28.00p | 0 |
| 22/06/2022 | 28.00p | 28.00p | 27.06p | 28.00p | 217 |
| 21/06/2022 | 28.00p | 28.00p | 28.00p | 28.00p | 0 |
| 20/06/2022 | 28.00p | 28.00p | 28.00p | 28.00p | 0 |
| 17/06/2022 | 28.00p | 28.00p | 28.00p | 28.00p | 0 |
| 16/06/2022 | 28.50p | 28.50p | 27.00p | 28.00p | 10222 |
| 15/06/2022 | 28.50p | 28.50p | 27.09p | 28.50p | 197 |
| 14/06/2022 | 28.50p | 28.50p | 28.50p | 28.50p | 0 |
| 13/06/2022 | 28.50p | 28.66p | 28.50p | 28.50p | 17 |
| 10/06/2022 | 28.50p | 28.66p | 28.50p | 28.50p | 10 |
| 09/06/2022 | 28.50p | 28.50p | 28.50p | 28.50p | 0 |
| 08/06/2022 | 28.50p | 28.50p | 27.09p | 28.50p | 2284 |
| 07/06/2022 | 28.50p | 28.50p | 27.09p | 28.50p | 700 |
| 06/06/2022 | 28.50p | 28.50p | 28.50p | 28.50p | 0 |
| 01/06/2022 | 28.50p | 28.50p | 28.50p | 28.50p | 0 |
| 31/05/2022 | 28.50p | 28.50p | 28.50p | 28.50p | 0 |
| 27/05/2022 | 28.50p | 28.50p | 27.00p | 28.50p | 15000 |
| 26/05/2022 | 28.50p | 28.50p | 28.50p | 28.50p | 0 |
| 25/05/2022 | 28.50p | 28.50p | 28.50p | 28.50p | 0 |
| 24/05/2022 | 28.50p | 29.20p | 27.09p | 28.50p | 5190 |
| 23/05/2022 | 28.50p | 30.00p | 28.50p | 30.00p | 15500 |
| 20/05/2022 | 28.50p | 28.50p | 28.50p | 28.50p | 0 |
| 19/05/2022 | 28.50p | 28.50p | 28.50p | 28.50p | 0 |
| 18/05/2022 | 28.50p | 28.50p | 27.09p | 28.50p | 5336 |
| 17/05/2022 | 28.50p | 28.50p | 28.50p | 28.50p | 0 |
| 16/05/2022 | 28.50p | 28.50p | 28.50p | 28.50p | 0 |
| 13/05/2022 | 28.50p | 28.50p | 28.50p | 28.50p | 0 |
| 12/05/2022 | 28.50p | 28.50p | 27.09p | 28.50p | 750 |
| 11/05/2022 | 28.50p | 28.50p | 26.90p | 28.50p | 12500 |
| 10/05/2022 | 28.50p | 28.50p | 28.50p | 28.50p | 0 |
| 09/05/2022 | 28.50p | 28.50p | 27.09p | 28.50p | 1680 |
| 06/05/2022 | 28.50p | 29.20p | 28.50p | 29.20p | 7000 |
| 05/05/2022 | 28.50p | 29.20p | 27.09p | 28.50p | 8499 |
| 04/05/2022 | 28.50p | 28.50p | 27.09p | 28.50p | 2440 |
| 03/05/2022 | 28.50p | 28.50p | 28.50p | 28.50p | 0 |
| 29/04/2022 | 28.50p | 28.50p | 28.50p | 28.50p | 0 |
| 28/04/2022 | 28.50p | 28.50p | 28.50p | 28.50p | 0 |
| 27/04/2022 | 28.50p | 28.50p | 28.50p | 28.50p | 0 |
| 26/04/2022 | 28.50p | 28.50p | 27.09p | 28.50p | 10000 |
| 25/04/2022 | 28.50p | 29.40p | 27.09p | 28.50p | 7301 |
| 22/04/2022 | 28.50p | 28.50p | 28.50p | 28.50p | 0 |
| 21/04/2022 | 29.00p | 29.73p | 27.92p | 28.50p | 16700 |
| 20/04/2022 | 29.00p | 29.00p | 29.00p | 29.00p | 0 |
| 19/04/2022 | 28.50p | 29.00p | 28.50p | 29.00p | 0 |
| 14/04/2022 | 27.50p | 27.50p | 27.50p | 27.50p | 0 |
| 13/04/2022 | 29.00p | 29.00p | 26.00p | 27.50p | 9500 |
| 12/04/2022 | 29.00p | 29.00p | 29.00p | 29.00p | 0 |
| 11/04/2022 | 29.00p | 29.00p | 29.00p | 29.00p | 0 |
| 08/04/2022 | 29.00p | 29.00p | 27.80p | 29.00p | 1160 |
| 07/04/2022 | 29.00p | 30.70p | 28.20p | 29.00p | 34213 |
| 06/04/2022 | 29.00p | 29.00p | 29.00p | 29.00p | 0 |
| 05/04/2022 | 29.00p | 29.00p | 27.68p | 29.00p | 7 |
| 04/04/2022 | 29.00p | 29.00p | 29.00p | 29.00p | 0 |
| 01/04/2022 | 29.00p | 30.00p | 27.68p | 29.00p | 27800 |
| 31/03/2022 | 29.00p | 30.00p | 29.00p | 29.00p | 20000 |
| 30/03/2022 | 29.00p | 30.00p | 29.00p | 29.00p | 40000 |
| 29/03/2022 | 29.00p | 29.00p | 27.68p | 29.00p | 3911 |
| 28/03/2022 | 29.00p | 30.60p | 29.00p | 29.00p | 9771 |
| 25/03/2022 | 29.00p | 29.00p | 29.00p | 29.00p | 0 |
| 24/03/2022 | 29.00p | 29.00p | 29.00p | 29.00p | 0 |
| 23/03/2022 | 29.00p | 31.00p | 29.00p | 29.00p | 3000 |
| 22/03/2022 | 29.00p | 30.70p | 29.00p | 29.00p | 750 |
| 21/03/2022 | 29.00p | 29.00p | 29.00p | 29.00p | 0 |
| 18/03/2022 | 29.00p | 29.00p | 27.44p | 29.00p | 1211 |
| 17/03/2022 | 30.00p | 30.00p | 29.00p | 29.00p | 100000 |
| 16/03/2022 | 31.00p | 31.00p | 29.67p | 30.00p | 31123 |
| 15/03/2022 | 31.50p | 31.50p | 30.06p | 31.00p | 150000 |
| 14/03/2022 | 32.00p | 32.70p | 31.50p | 31.50p | 5000 |
| 11/03/2022 | 32.00p | 33.00p | 31.50p | 31.50p | 135266 |
| 10/03/2022 | 32.00p | 32.00p | 32.00p | 32.00p | 0 |
| 09/03/2022 | 33.00p | 33.00p | 30.04p | 32.00p | 76378 |
| 08/03/2022 | 33.00p | 33.00p | 32.00p | 33.00p | 73500 |
| 07/03/2022 | 33.00p | 33.00p | 32.00p | 33.00p | 7500 |
| 04/03/2022 | 33.00p | 33.00p | 32.02p | 33.00p | 42 |
| 03/03/2022 | 33.00p | 33.00p | 33.00p | 33.00p | 0 |
| 02/03/2022 | 32.50p | 33.45p | 31.03p | 33.00p | 9404 |
| 01/03/2022 | 32.50p | 32.50p | 32.50p | 32.50p | 0 |
| 28/02/2022 | 32.50p | 33.00p | 31.03p | 32.50p | 8044 |
| 25/02/2022 | 32.50p | 33.25p | 31.03p | 32.50p | 14441 |
| 24/02/2022 | 33.00p | 33.50p | 31.00p | 32.50p | 3537 |
| 23/02/2022 | 34.50p | 34.50p | 33.00p | 33.00p | 4751 |
| 22/02/2022 | 34.50p | 34.55p | 34.50p | 34.50p | 28 |
| 21/02/2022 | 34.50p | 34.60p | 33.00p | 34.50p | 322 |
| 18/02/2022 | 34.50p | 34.50p | 33.00p | 34.50p | 250000 |
| 17/02/2022 | 34.50p | 34.50p | 34.50p | 34.50p | 0 |
| 16/02/2022 | 34.50p | 35.25p | 34.50p | 34.50p | 2836 |
| 15/02/2022 | 34.50p | 34.50p | 34.50p | 34.50p | 0 |
| 14/02/2022 | 34.50p | 34.50p | 33.90p | 34.50p | 2465 |
| 11/02/2022 | 34.50p | 34.50p | 34.50p | 34.50p | 0 |
| 10/02/2022 | 34.50p | 34.50p | 34.50p | 34.50p | 0 |
| 09/02/2022 | 34.50p | 34.50p | 33.03p | 34.50p | 5195 |
| 08/02/2022 | 34.50p | 34.50p | 33.03p | 34.50p | 990 |
| 07/02/2022 | 34.50p | 34.50p | 33.00p | 33.00p | 59856 |
| 04/02/2022 | 34.50p | 34.50p | 33.06p | 34.50p | 2122 |
| 03/02/2022 | 34.50p | 34.50p | 33.00p | 33.00p | 100000 |
| 02/02/2022 | 34.50p | 34.50p | 34.50p | 34.50p | 0 |
| 01/02/2022 | 34.50p | 34.50p | 34.50p | 34.50p | 0 |
| 31/01/2022 | 34.50p | 34.50p | 33.00p | 34.50p | 20000 |
| 28/01/2022 | 34.50p | 34.50p | 33.00p | 34.50p | 101430 |
| 27/01/2022 | 34.50p | 34.50p | 33.06p | 34.50p | 1276 |
| 26/01/2022 | 34.50p | 34.50p | 34.50p | 34.50p | 0 |
| 25/01/2022 | 34.50p | 34.50p | 33.06p | 34.50p | 1736 |
| 24/01/2022 | 34.50p | 34.50p | 34.26p | 34.50p | 7 |
| 21/01/2022 | 34.50p | 34.50p | 34.50p | 34.50p | 0 |
| 20/01/2022 | 34.50p | 35.40p | 34.50p | 34.50p | 1531 |
| 19/01/2022 | 34.50p | 35.40p | 34.50p | 34.50p | 416 |
| 18/01/2022 | 36.00p | 36.00p | 34.00p | 34.50p | 40389 |
| 17/01/2022 | 36.00p | 36.00p | 34.28p | 36.00p | 96 |
| 14/01/2022 | 36.00p | 36.00p | 34.28p | 36.00p | 5000 |
| 13/01/2022 | 36.00p | 36.00p | 34.28p | 36.00p | 10 |
| 12/01/2022 | 36.00p | 36.00p | 36.00p | 36.00p | 0 |
| 10/01/2022 | 36.00p | 36.00p | 34.28p | 36.00p | 119 |
| 07/01/2022 | 35.50p | 35.50p | 34.21p | 35.50p | 134 |
| 06/01/2022 | 35.50p | 36.70p | 34.21p | 35.50p | 5225 |
| 05/01/2022 | 36.00p | 37.00p | 34.00p | 35.50p | 20453 |
| 04/01/2022 | 36.00p | 37.00p | 36.00p | 36.00p | 2750 |
| 03/01/2022 | 36.00p | 37.00p | 34.28p | 36.00p | 7215 |
| 31/12/2021 | 36.00p | 37.00p | 34.28p | 36.00p | 7215 |
| 30/12/2021 | 36.00p | 36.00p | 36.00p | 36.00p | 0 |
| 29/12/2021 | 36.00p | 37.00p | 34.28p | 36.00p | 3365 |
| 28/12/2021 | 34.50p | 36.00p | 34.50p | 36.00p | 7500 |
| 27/12/2021 | 34.50p | 36.00p | 34.50p | 36.00p | 7500 |
| 24/12/2021 | 34.50p | 36.00p | 34.50p | 36.00p | 7500 |
| 23/12/2021 | 33.00p | 35.00p | 33.00p | 34.50p | 18900 |
| 22/12/2021 | 33.00p | 34.38p | 33.00p | 33.00p | 223 |
| 21/12/2021 | 33.00p | 34.40p | 31.60p | 33.00p | 45803 |
| 20/12/2021 | 33.00p | 33.00p | 32.50p | 33.00p | 29496 |
*Close Price adjusted for both dividends and splits