Crossword Cybersecurity (CCS) Share Price

Technology Sector

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

Date Open High Low Close* Volume
16/12/2021 33.00p 33.00p 32.63p 33.00p 9892
15/12/2021 33.00p 33.55p 31.00p 33.00p 19339
14/12/2021 33.00p 33.27p 33.00p 33.00p 16428
13/12/2021 33.00p 33.10p 31.00p 33.00p 19307
10/12/2021 33.00p 33.10p 32.00p 32.00p 170006
09/12/2021 33.00p 33.44p 31.13p 33.00p 17175
08/12/2021 33.00p 33.48p 33.00p 33.00p 10000
07/12/2021 33.00p 33.53p 31.13p 33.00p 67232
06/12/2021 33.00p 33.70p 31.13p 33.00p 15221
03/12/2021 33.00p 33.00p 33.00p 33.00p 0
02/12/2021 33.00p 33.70p 33.00p 33.00p 8
01/12/2021 33.00p 33.00p 31.13p 33.00p 2226
30/11/2021 33.50p 33.50p 31.08p 32.00p 92801
29/11/2021 34.50p 34.50p 32.06p 33.50p 14262
26/11/2021 35.00p 35.00p 33.06p 34.50p 15919
25/11/2021 35.00p 35.00p 33.08p 35.00p 353
24/11/2021 36.00p 36.00p 34.00p 35.00p 2000
23/11/2021 36.00p 36.00p 34.08p 36.00p 6520
22/11/2021 36.00p 37.00p 34.08p 36.00p 5494
19/11/2021 38.00p 38.00p 34.08p 36.00p 18417
18/11/2021 38.00p 38.00p 36.05p 38.00p 52556
17/11/2021 38.00p 38.00p 38.00p 38.00p 0
16/11/2021 38.00p 39.00p 38.00p 38.00p 51
15/11/2021 38.00p 39.08p 36.24p 38.00p 100247
12/11/2021 39.00p 39.33p 36.24p 38.00p 6703
11/11/2021 39.00p 39.33p 39.00p 39.00p 689
10/11/2021 40.00p 40.00p 39.00p 39.00p 313
09/11/2021 39.00p 41.00p 38.13p 39.00p 42359
08/11/2021 38.00p 38.00p 38.00p 38.00p 0
05/11/2021 40.00p 40.80p 36.00p 38.00p 34619
04/11/2021 40.00p 41.70p 38.00p 40.00p 18458
03/11/2021 41.00p 42.00p 40.50p 40.50p 8897
02/11/2021 41.00p 42.30p 40.20p 41.00p 18842
01/11/2021 41.00p 42.53p 40.20p 41.00p 43206
29/10/2021 41.50p 42.67p 40.20p 41.50p 59969
28/10/2021 41.50p 42.80p 40.40p 41.50p 17555
27/10/2021 44.00p 45.60p 40.45p 41.50p 84355
26/10/2021 40.50p 45.90p 40.50p 45.00p 98779
25/10/2021 40.50p 42.44p 39.00p 40.00p 77215
22/10/2021 40.50p 41.98p 40.50p 40.50p 20482
21/10/2021 39.50p 41.92p 39.50p 40.50p 46860
20/10/2021 39.00p 41.00p 39.00p 39.50p 28884
19/10/2021 36.50p 40.00p 36.50p 39.00p 39270
18/10/2021 33.50p 38.50p 33.50p 36.50p 104930
15/10/2021 32.00p 34.44p 32.00p 33.50p 27178
14/10/2021 32.00p 33.00p 30.03p 32.00p 9000
13/10/2021 32.50p 32.50p 31.00p 32.00p 50000
12/10/2021 32.50p 32.50p 32.50p 32.50p 0
11/10/2021 32.50p 33.10p 31.03p 32.50p 7567
08/10/2021 32.50p 33.00p 32.50p 32.50p 212
07/10/2021 32.50p 32.50p 30.83p 32.50p 23000
06/10/2021 32.50p 33.80p 31.03p 32.50p 105547
05/10/2021 32.50p 33.10p 31.03p 32.50p 88100
04/10/2021 32.50p 32.98p 31.03p 32.50p 89846
01/10/2021 33.00p 33.10p 31.00p 32.50p 5312
30/09/2021 33.50p 33.50p 33.00p 33.00p 38576
29/09/2021 33.50p 33.50p 33.05p 33.50p 1610
28/09/2021 33.50p 33.50p 33.42p 33.50p 3600
27/09/2021 33.50p 33.75p 32.08p 33.50p 118854
24/09/2021 33.50p 33.50p 33.00p 33.50p 68074
23/09/2021 33.50p 33.50p 33.03p 33.50p 22121
22/09/2021 33.50p 33.50p 33.03p 33.50p 4017
21/09/2021 33.50p 33.50p 33.50p 33.50p 0
20/09/2021 33.50p 33.50p 33.00p 33.50p 10607
17/09/2021 33.50p 33.56p 33.50p 33.50p 3063
16/09/2021 33.50p 33.54p 33.50p 33.50p 14186
15/09/2021 33.50p 33.56p 33.03p 33.50p 3438
14/09/2021 33.50p 33.50p 33.50p 33.50p 0
13/09/2021 33.50p 33.56p 33.50p 33.50p 2004
10/09/2021 33.50p 33.62p 33.00p 33.50p 60146
09/09/2021 33.50p 34.00p 33.03p 33.50p 6906
08/09/2021 33.50p 33.50p 33.50p 33.50p 0
07/09/2021 33.50p 33.62p 33.50p 33.50p 149
06/09/2021 33.50p 33.62p 33.03p 33.50p 1415
03/09/2021 33.50p 33.60p 33.50p 33.50p 15157
02/09/2021 33.50p 33.62p 33.05p 33.50p 6019
01/09/2021 33.50p 33.50p 33.05p 33.50p 82
31/08/2021 33.50p 33.62p 33.03p 33.50p 7369
30/08/2021 33.50p 33.63p 33.50p 33.50p 524
27/08/2021 33.50p 33.63p 33.50p 33.50p 524
26/08/2021 33.50p 33.65p 33.05p 33.50p 555
25/08/2021 33.50p 33.65p 33.50p 33.50p 5367
24/08/2021 33.50p 33.68p 33.00p 33.50p 62044
23/08/2021 33.50p 33.68p 33.03p 33.50p 32148
20/08/2021 33.50p 33.50p 33.50p 33.50p 0
19/08/2021 33.50p 33.50p 33.50p 33.50p 0
18/08/2021 33.50p 33.75p 33.03p 33.50p 9016
17/08/2021 34.50p 34.50p 34.00p 34.00p 1269
16/08/2021 35.50p 35.50p 34.01p 35.50p 18746
13/08/2021 35.50p 35.50p 34.01p 35.50p 4066
12/08/2021 35.50p 35.50p 34.15p 35.50p 6877
11/08/2021 35.50p 35.50p 34.01p 35.50p 5152
10/08/2021 35.50p 35.53p 35.35p 35.50p 4991
09/08/2021 33.50p 36.80p 33.00p 35.50p 60663
06/08/2021 33.50p 33.50p 32.01p 33.50p 7130
05/08/2021 33.50p 34.60p 32.15p 33.50p 14546
04/08/2021 33.50p 33.50p 32.15p 33.50p 15
03/08/2021 34.00p 34.00p 32.01p 33.00p 80400
02/08/2021 33.00p 34.70p 32.68p 33.50p 101508
30/07/2021 34.00p 34.00p 32.00p 33.00p 72726
29/07/2021 34.00p 34.00p 32.00p 34.00p 35256
28/07/2021 32.00p 34.00p 30.00p 33.50p 337003
27/07/2021 39.00p 39.00p 37.00p 39.00p 3025
26/07/2021 39.50p 39.50p 37.10p 39.00p 10120
23/07/2021 39.50p 39.50p 39.50p 39.50p 0
22/07/2021 39.00p 39.50p 38.00p 39.50p 5157
21/07/2021 39.00p 39.60p 39.00p 39.00p 44834
20/07/2021 39.00p 39.70p 38.00p 39.00p 9474
19/07/2021 39.50p 40.55p 38.00p 39.00p 18207
16/07/2021 39.50p 39.50p 39.00p 39.50p 0
15/07/2021 40.50p 40.50p 39.00p 39.00p 29227
14/07/2021 41.50p 41.50p 40.00p 40.50p 950
13/07/2021 41.50p 41.50p 40.00p 41.50p 1572
12/07/2021 41.50p 41.50p 40.75p 41.50p 1924
09/07/2021 41.50p 41.50p 40.00p 41.50p 25531
08/07/2021 41.50p 41.50p 41.50p 41.50p 0
07/07/2021 41.50p 41.50p 39.33p 41.50p 25060
06/07/2021 41.50p 41.50p 41.10p 41.50p 240
05/07/2021 41.50p 41.50p 40.00p 41.50p 5507
02/07/2021 41.50p 41.50p 40.00p 41.50p 11380
01/07/2021 41.50p 41.50p 40.00p 41.50p 8100
30/06/2021 41.50p 41.50p 40.00p 41.50p 5953
29/06/2021 41.50p 41.50p 40.00p 41.50p 4169
28/06/2021 41.50p 41.50p 40.00p 41.50p 11948
25/06/2021 41.50p 41.50p 40.00p 41.50p 4843
24/06/2021 41.50p 41.50p 40.08p 41.50p 581
23/06/2021 41.50p 41.50p 40.00p 41.50p 10968
22/06/2021 41.50p 41.50p 40.00p 41.50p 2813
21/06/2021 41.50p 41.74p 40.00p 41.50p 11425
18/06/2021 42.00p 42.70p 40.00p 41.50p 4164
17/06/2021 42.00p 42.20p 42.00p 42.00p 19157
16/06/2021 42.00p 42.40p 40.00p 42.00p 14162
15/06/2021 42.00p 42.60p 40.01p 42.00p 24705
14/06/2021 42.00p 42.70p 40.01p 42.00p 30161
11/06/2021 42.50p 42.80p 40.01p 42.00p 9692
10/06/2021 44.00p 44.40p 41.00p 42.50p 9210
09/06/2021 44.00p 45.00p 43.00p 45.00p 26329
08/06/2021 44.50p 44.95p 43.08p 44.50p 16956
07/06/2021 45.00p 45.64p 44.01p 44.50p 30996
04/06/2021 45.50p 45.80p 44.10p 45.00p 25455
03/06/2021 45.50p 45.50p 45.00p 45.00p 0
02/06/2021 47.00p 47.80p 44.10p 45.50p 37586
01/06/2021 48.00p 49.00p 46.10p 47.50p 27700
31/05/2021 45.50p 49.87p 44.00p 48.00p 36359
28/05/2021 45.50p 49.87p 44.00p 48.00p 16359
27/05/2021 42.00p 46.00p 42.00p 45.00p 162276
26/05/2021 42.00p 43.60p 40.00p 42.00p 15690
25/05/2021 41.50p 41.74p 41.50p 41.50p 2810
24/05/2021 42.50p 42.50p 40.03p 41.50p 15250
21/05/2021 42.50p 42.50p 41.08p 42.50p 43590
20/05/2021 42.50p 42.50p 41.15p 42.50p 3460
19/05/2021 42.50p 43.00p 42.50p 42.50p 35040
18/05/2021 43.50p 44.97p 42.15p 42.50p 54750
17/05/2021 43.00p 45.00p 41.10p 43.00p 49220
14/05/2021 43.00p 43.85p 41.20p 43.00p 21960
13/05/2021 43.00p 44.28p 41.00p 43.00p 30070
12/05/2021 43.00p 45.00p 41.10p 43.00p 22400
11/05/2021 45.50p 46.93p 42.00p 43.00p 92900
10/05/2021 42.50p 47.00p 42.50p 47.00p 336510
07/05/2021 43.50p 43.80p 40.00p 43.00p 56810
06/05/2021 43.50p 44.20p 42.03p 43.50p 79800
05/05/2021 44.00p 46.64p 43.00p 43.50p 186240
04/05/2021 34.50p 44.90p 34.50p 44.00p 757910
30/04/2021 34.20p 34.40p 34.20p 34.20p 17410
29/04/2021 34.20p 34.60p 33.40p 34.20p 10020
28/04/2021 34.20p 34.60p 33.40p 34.20p 10070
27/04/2021 34.20p 34.60p 33.40p 34.20p 47510
26/04/2021 34.20p 34.92p 34.20p 34.20p 20
23/04/2021 34.20p 34.20p 33.40p 34.20p 250
22/04/2021 34.20p 34.20p 33.40p 34.20p 1500
21/04/2021 34.20p 34.80p 33.40p 34.20p 16490
20/04/2021 34.20p 34.20p 33.40p 34.20p 10000
19/04/2021 34.20p 34.80p 34.20p 34.20p 5680
16/04/2021 34.20p 34.92p 34.20p 34.20p 10
15/04/2021 34.40p 34.40p 33.21p 34.20p 60910
14/04/2021 34.40p 35.00p 34.40p 34.40p 80
13/04/2021 33.70p 34.40p 33.70p 34.40p 62500
12/04/2021 33.70p 34.00p 33.41p 33.70p 8260
09/04/2021 33.70p 33.70p 33.70p 33.70p 0
08/04/2021 33.70p 33.70p 33.40p 33.70p 18650
07/04/2021 33.70p 33.70p 33.70p 33.70p 0
06/04/2021 33.70p 33.98p 33.70p 33.70p 4390
01/04/2021 33.70p 34.00p 33.41p 33.70p 5280
31/03/2021 33.70p 33.70p 33.41p 33.70p 150
30/03/2021 33.70p 33.98p 33.70p 33.70p 230
29/03/2021 33.70p 33.98p 33.70p 33.70p 1510
26/03/2021 33.70p 33.99p 33.41p 33.70p 6720
25/03/2021 33.70p 33.70p 33.41p 33.70p 20
24/03/2021 33.60p 33.99p 33.41p 33.70p 50
23/03/2021 33.30p 34.00p 32.64p 33.60p 9540
22/03/2021 33.20p 33.96p 32.44p 33.30p 2560
19/03/2021 32.10p 33.99p 32.10p 33.20p 17500
18/03/2021 32.10p 32.57p 31.61p 32.10p 24820
17/03/2021 32.10p 32.60p 32.10p 32.10p 160
16/03/2021 31.90p 31.90p 31.24p 31.90p 350
15/03/2021 31.90p 31.90p 31.21p 31.90p 2370
12/03/2021 31.80p 31.90p 31.60p 31.90p 24000
11/03/2021 31.80p 31.80p 31.04p 31.80p 1110
10/03/2021 31.60p 32.56p 31.04p 31.80p 270
09/03/2021 30.60p 31.80p 30.60p 31.60p 1250

*Close Price adjusted for both dividends and splits