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 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
- Buy Lancashire Holdings Limited (LRE) by Deutsche Bank
- Buy Luceco (LUCE) by Deutsche Bank
- Buy Helios Underwriting (HUW) by Deutsche Bank
- Buy Hiscox Limited (DI) (HSX) by Deutsche Bank
- Buy Great Portland Estates (GPE) by Deutsche Bank
- Buy Hammerson (HMSO) by Deutsche Bank
- Buy Helical (HLCL) by Deutsche Bank
- Buy Coats Group (COA) by Deutsche Bank
- Buy Derwent London (DLN) by Deutsche Bank
- Buy Elementis (ELM) by Deutsche Bank
- Buy Beazley (BEZ) by Deutsche Bank
- Buy Capital & Regional (CAL) by Deutsche Bank
- Buy Assura (AGR) by Deutsche Bank
Crossword Cybersecurity (CCS) Share Price
Technology Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 08/03/2021 | 30.60p | 30.78p | 30.60p | 30.60p | 3220 |
| 05/03/2021 | 30.60p | 30.60p | 30.60p | 30.60p | 30000 |
| 04/03/2021 | 30.30p | 30.79p | 30.30p | 30.60p | 51900 |
| 03/03/2021 | 30.30p | 30.57p | 30.30p | 30.30p | 5180 |
| 02/03/2021 | 30.30p | 30.45p | 30.15p | 30.30p | 20000 |
| 01/03/2021 | 30.10p | 30.30p | 30.10p | 30.30p | 55000 |
| 26/02/2021 | 30.10p | 30.55p | 29.63p | 30.10p | 9960 |
| 25/02/2021 | 30.10p | 30.55p | 30.00p | 30.10p | 12570 |
| 24/02/2021 | 29.80p | 30.59p | 29.80p | 30.10p | 51000 |
| 23/02/2021 | 29.80p | 29.80p | 29.08p | 29.80p | 6570 |
| 22/02/2021 | 29.80p | 29.80p | 28.60p | 29.80p | 25010 |
| 19/02/2021 | 28.30p | 29.03p | 28.30p | 29.00p | 47120 |
| 18/02/2021 | 28.30p | 29.00p | 28.30p | 29.00p | 20330 |
| 17/02/2021 | 28.30p | 28.30p | 27.63p | 28.30p | 2020 |
| 16/02/2021 | 28.30p | 28.97p | 28.30p | 28.30p | 1030 |
| 15/02/2021 | 28.30p | 28.85p | 27.63p | 28.30p | 7140 |
| 12/02/2021 | 28.30p | 28.85p | 28.30p | 28.30p | 2120 |
| 11/02/2021 | 28.30p | 28.30p | 28.30p | 28.30p | 0 |
| 10/02/2021 | 27.70p | 28.30p | 26.00p | 28.30p | 3246950 |
| 09/02/2021 | 27.90p | 28.40p | 27.90p | 27.90p | 0 |
| 08/02/2021 | 28.30p | 28.40p | 27.45p | 28.40p | 42010 |
| 05/02/2021 | 28.30p | 29.00p | 28.30p | 28.30p | 80 |
| 04/02/2021 | 28.30p | 29.00p | 27.45p | 28.30p | 80 |
| 03/02/2021 | 28.30p | 28.30p | 28.30p | 28.30p | 0 |
| 02/02/2021 | 28.30p | 29.00p | 28.30p | 28.30p | 40 |
| 01/02/2021 | 28.20p | 29.00p | 28.20p | 28.30p | 700 |
| 29/01/2021 | 28.20p | 28.80p | 27.25p | 28.20p | 2950 |
| 28/01/2021 | 28.20p | 28.20p | 28.20p | 28.20p | 0 |
| 27/01/2021 | 28.20p | 28.20p | 28.00p | 28.20p | 0 |
| 26/01/2021 | 28.00p | 28.00p | 28.00p | 28.00p | 29000 |
| 25/01/2021 | 28.00p | 28.50p | 28.00p | 28.00p | 31820 |
| 22/01/2021 | 28.00p | 28.30p | 28.00p | 28.00p | 17000 |
| 21/01/2021 | 28.00p | 28.00p | 26.60p | 28.00p | 15000 |
| 20/01/2021 | 28.00p | 28.00p | 27.03p | 28.00p | 13880 |
| 19/01/2021 | 28.00p | 28.00p | 27.03p | 28.00p | 5310 |
| 18/01/2021 | 27.80p | 28.00p | 27.03p | 28.00p | 27500 |
| 15/01/2021 | 27.80p | 27.80p | 27.80p | 27.80p | 0 |
| 14/01/2021 | 27.80p | 27.80p | 27.70p | 27.80p | 2370 |
| 13/01/2021 | 27.80p | 27.80p | 27.80p | 27.80p | 0 |
| 12/01/2021 | 27.60p | 27.80p | 27.60p | 27.80p | 8360 |
| 11/01/2021 | 27.60p | 27.60p | 26.63p | 27.60p | 7500 |
| 08/01/2021 | 27.60p | 27.60p | 26.63p | 27.60p | 7500 |
| 07/01/2021 | 27.50p | 27.70p | 27.50p | 27.60p | 340 |
| 06/01/2021 | 27.50p | 27.50p | 26.15p | 27.50p | 9140 |
| 05/01/2021 | 27.50p | 27.50p | 27.50p | 27.50p | 0 |
| 04/01/2021 | 27.50p | 27.90p | 26.15p | 27.50p | 1770 |
| 31/12/2020 | 27.50p | 27.50p | 27.50p | 27.50p | 0 |
| 30/12/2020 | 27.50p | 27.50p | 27.50p | 27.50p | 0 |
| 29/12/2020 | 27.50p | 27.90p | 27.50p | 27.50p | 360 |
| 24/12/2020 | 26.90p | 27.50p | 26.90p | 27.50p | 0 |
| 23/12/2020 | 26.90p | 26.90p | 26.90p | 26.90p | 0 |
| 22/12/2020 | 27.90p | 27.90p | 26.90p | 26.90p | 0 |
| 21/12/2020 | 27.90p | 27.90p | 27.90p | 27.90p | 0 |
| 18/12/2020 | 27.90p | 28.40p | 27.90p | 27.90p | 250 |
| 17/12/2020 | 27.90p | 27.90p | 27.90p | 27.90p | 0 |
| 16/12/2020 | 27.90p | 28.40p | 27.90p | 27.90p | 350 |
| 15/12/2020 | 27.90p | 28.40p | 27.90p | 27.90p | 3500 |
| 14/12/2020 | 27.90p | 28.50p | 27.90p | 27.90p | 13990 |
| 11/12/2020 | 27.90p | 28.10p | 26.40p | 27.90p | 27500 |
| 10/12/2020 | 27.90p | 27.90p | 27.90p | 27.90p | 0 |
| 09/12/2020 | 27.90p | 27.90p | 27.90p | 27.90p | 0 |
| 08/12/2020 | 27.90p | 27.90p | 27.90p | 27.90p | 0 |
| 07/12/2020 | 27.90p | 27.90p | 26.43p | 27.90p | 2500 |
| 04/12/2020 | 27.90p | 27.90p | 27.90p | 27.90p | 0 |
| 03/12/2020 | 27.90p | 27.90p | 27.90p | 27.90p | 0 |
| 02/12/2020 | 27.90p | 27.90p | 27.90p | 27.90p | 0 |
| 01/12/2020 | 27.90p | 27.90p | 26.43p | 27.90p | 1870 |
| 30/11/2020 | 27.90p | 27.90p | 27.90p | 27.90p | 0 |
| 27/11/2020 | 27.90p | 28.40p | 26.43p | 27.90p | 7500 |
| 26/11/2020 | 27.90p | 28.50p | 27.90p | 27.90p | 3360 |
| 25/11/2020 | 27.90p | 28.50p | 27.90p | 27.90p | 7600 |
| 24/11/2020 | 27.50p | 27.50p | 26.03p | 27.50p | 4190 |
| 23/11/2020 | 27.50p | 27.50p | 27.50p | 27.50p | 0 |
| 20/11/2020 | 27.50p | 27.50p | 27.50p | 27.50p | 0 |
| 19/11/2020 | 27.50p | 27.50p | 27.50p | 27.50p | 0 |
| 18/11/2020 | 27.50p | 27.50p | 27.50p | 27.50p | 0 |
| 17/11/2020 | 27.50p | 27.50p | 27.50p | 27.50p | 0 |
| 16/11/2020 | 27.50p | 27.50p | 26.00p | 27.50p | 12870 |
| 13/11/2020 | 27.90p | 27.90p | 27.20p | 27.50p | 7320 |
| 12/11/2020 | 27.90p | 27.90p | 27.20p | 27.90p | 3640 |
| 11/11/2020 | 27.50p | 27.90p | 27.50p | 27.90p | 0 |
| 10/11/2020 | 26.50p | 28.90p | 26.00p | 27.50p | 76080 |
| 09/11/2020 | 26.50p | 26.50p | 26.50p | 26.50p | 0 |
| 06/11/2020 | 26.50p | 26.50p | 26.50p | 26.50p | 0 |
| 05/11/2020 | 26.50p | 26.50p | 26.50p | 26.50p | 0 |
| 04/11/2020 | 26.50p | 26.50p | 26.50p | 26.50p | 0 |
| 03/11/2020 | 26.50p | 26.50p | 26.50p | 26.50p | 0 |
| 02/11/2020 | 26.50p | 26.50p | 26.50p | 26.50p | 0 |
| 30/10/2020 | 26.50p | 26.50p | 26.50p | 26.50p | 0 |
| 29/10/2020 | 26.50p | 26.50p | 26.50p | 26.50p | 0 |
| 28/10/2020 | 26.50p | 26.50p | 26.50p | 26.50p | 0 |
| 27/10/2020 | 26.50p | 26.50p | 25.00p | 26.50p | 10000 |
| 26/10/2020 | 26.50p | 26.50p | 26.50p | 26.50p | 0 |
| 23/10/2020 | 26.50p | 26.50p | 25.70p | 26.50p | 7750 |
| 22/10/2020 | 26.50p | 26.50p | 25.00p | 26.50p | 560 |
| 21/10/2020 | 26.50p | 26.50p | 25.00p | 26.50p | 50 |
| 20/10/2020 | 26.50p | 26.50p | 25.00p | 26.50p | 10200 |
| 19/10/2020 | 26.50p | 26.50p | 26.50p | 26.50p | 0 |
| 16/10/2020 | 26.50p | 26.50p | 26.50p | 26.50p | 0 |
| 15/10/2020 | 26.50p | 26.50p | 26.50p | 26.50p | 0 |
| 14/10/2020 | 26.50p | 26.50p | 26.50p | 26.50p | 0 |
| 13/10/2020 | 26.50p | 26.50p | 26.50p | 26.50p | 0 |
| 12/10/2020 | 26.50p | 26.50p | 26.50p | 26.50p | 0 |
| 09/10/2020 | 26.50p | 26.50p | 26.50p | 26.50p | 0 |
| 08/10/2020 | 26.50p | 26.60p | 26.50p | 26.50p | 3720 |
| 07/10/2020 | 26.50p | 26.50p | 26.50p | 26.50p | 0 |
| 06/10/2020 | 26.50p | 26.50p | 26.50p | 26.50p | 0 |
| 05/10/2020 | 26.50p | 26.60p | 26.50p | 26.50p | 18760 |
| 02/10/2020 | 26.50p | 26.50p | 25.00p | 26.50p | 13000 |
| 01/10/2020 | 26.50p | 26.50p | 26.50p | 26.50p | 0 |
| 30/09/2020 | 26.50p | 26.50p | 26.50p | 26.50p | 0 |
| 29/09/2020 | 26.50p | 26.50p | 26.50p | 26.50p | 0 |
| 28/09/2020 | 26.50p | 26.50p | 26.50p | 26.50p | 0 |
| 25/09/2020 | 26.50p | 26.50p | 26.50p | 26.50p | 0 |
| 24/09/2020 | 26.50p | 26.60p | 26.50p | 26.50p | 2000 |
| 23/09/2020 | 26.50p | 26.50p | 26.50p | 26.50p | 0 |
| 22/09/2020 | 26.50p | 26.50p | 26.50p | 26.50p | 0 |
| 21/09/2020 | 27.50p | 27.50p | 26.50p | 26.50p | 0 |
| 18/09/2020 | 27.50p | 27.50p | 27.50p | 27.50p | 0 |
| 17/09/2020 | 27.50p | 27.50p | 27.50p | 27.50p | 0 |
| 16/09/2020 | 27.50p | 27.50p | 27.50p | 27.50p | 0 |
| 15/09/2020 | 27.50p | 27.50p | 27.50p | 27.50p | 0 |
| 14/09/2020 | 27.50p | 27.50p | 27.50p | 27.50p | 0 |
| 11/09/2020 | 27.50p | 27.50p | 27.50p | 27.50p | 0 |
| 10/09/2020 | 27.50p | 27.50p | 27.50p | 27.50p | 0 |
| 09/09/2020 | 27.50p | 27.50p | 27.50p | 27.50p | 0 |
| 08/09/2020 | 27.50p | 27.50p | 27.50p | 27.50p | 0 |
| 07/09/2020 | 27.50p | 27.50p | 27.50p | 27.50p | 0 |
| 04/09/2020 | 27.50p | 27.50p | 27.50p | 27.50p | 0 |
| 03/09/2020 | 27.50p | 27.50p | 26.00p | 27.50p | 180 |
| 02/09/2020 | 27.50p | 27.50p | 27.50p | 27.50p | 0 |
| 01/09/2020 | 27.50p | 27.50p | 27.50p | 27.50p | 0 |
| 28/08/2020 | 27.50p | 27.50p | 27.50p | 27.50p | 0 |
| 27/08/2020 | 27.50p | 27.50p | 26.60p | 27.50p | 4880 |
| 26/08/2020 | 27.50p | 27.50p | 27.50p | 27.50p | 0 |
| 25/08/2020 | 27.50p | 27.50p | 27.50p | 27.50p | 0 |
| 24/08/2020 | 27.50p | 27.50p | 27.50p | 27.50p | 0 |
| 21/08/2020 | 27.50p | 27.50p | 27.50p | 27.50p | 0 |
| 20/08/2020 | 27.50p | 27.50p | 27.50p | 27.50p | 0 |
| 19/08/2020 | 27.50p | 27.50p | 27.50p | 27.50p | 0 |
| 18/08/2020 | 27.50p | 27.50p | 27.50p | 27.50p | 0 |
| 17/08/2020 | 27.50p | 27.50p | 27.50p | 27.50p | 0 |
| 14/08/2020 | 27.50p | 27.50p | 27.50p | 27.50p | 0 |
| 13/08/2020 | 27.50p | 27.50p | 27.50p | 27.50p | 0 |
| 12/08/2020 | 27.50p | 27.50p | 26.00p | 27.50p | 980 |
| 11/08/2020 | 27.50p | 27.50p | 27.50p | 27.50p | 0 |
| 10/08/2020 | 27.50p | 27.50p | 27.50p | 27.50p | 0 |
| 07/08/2020 | 27.50p | 27.50p | 27.50p | 27.50p | 0 |
| 06/08/2020 | 27.50p | 27.50p | 27.50p | 27.50p | 0 |
| 05/08/2020 | 27.50p | 27.50p | 27.50p | 27.50p | 0 |
| 04/08/2020 | 27.50p | 27.50p | 27.50p | 27.50p | 0 |
| 03/08/2020 | 30.50p | 30.50p | 25.00p | 27.50p | 131740 |
| 31/07/2020 | 30.50p | 30.50p | 30.50p | 30.50p | 0 |
| 30/07/2020 | 30.50p | 30.50p | 30.50p | 30.50p | 0 |
| 29/07/2020 | 30.50p | 30.50p | 30.50p | 30.50p | 0 |
| 28/07/2020 | 30.50p | 30.50p | 30.50p | 30.50p | 0 |
| 27/07/2020 | 30.50p | 30.50p | 30.50p | 30.50p | 0 |
| 24/07/2020 | 30.50p | 30.50p | 30.50p | 30.50p | 0 |
| 23/07/2020 | 30.50p | 30.50p | 30.50p | 30.50p | 0 |
| 22/07/2020 | 30.50p | 30.50p | 30.50p | 30.50p | 0 |
| 21/07/2020 | 30.50p | 30.50p | 30.50p | 30.50p | 0 |
| 20/07/2020 | 30.50p | 30.50p | 30.50p | 30.50p | 0 |
| 17/07/2020 | 30.50p | 30.50p | 30.50p | 30.50p | 0 |
| 16/07/2020 | 30.50p | 30.50p | 28.00p | 30.50p | 41580 |
| 15/07/2020 | 30.50p | 30.50p | 30.50p | 30.50p | 0 |
| 14/07/2020 | 30.50p | 30.50p | 30.50p | 30.50p | 0 |
| 13/07/2020 | 30.50p | 30.50p | 30.50p | 30.50p | 0 |
| 10/07/2020 | 30.50p | 30.50p | 30.50p | 30.50p | 0 |
| 09/07/2020 | 30.50p | 30.50p | 30.50p | 30.50p | 0 |
| 08/07/2020 | 30.50p | 30.50p | 28.00p | 30.50p | 3000 |
| 07/07/2020 | 30.50p | 30.50p | 28.00p | 30.50p | 1500 |
| 06/07/2020 | 30.50p | 30.50p | 30.50p | 30.50p | 0 |
| 03/07/2020 | 30.50p | 30.50p | 28.00p | 30.50p | 9550 |
| 02/07/2020 | 30.50p | 30.50p | 28.00p | 30.50p | 150 |
| 01/07/2020 | 30.50p | 30.50p | 30.50p | 30.50p | 0 |
| 30/06/2020 | 30.50p | 30.50p | 28.00p | 30.50p | 7500 |
| 29/06/2020 | 30.50p | 30.50p | 30.50p | 30.50p | 0 |
| 26/06/2020 | 30.50p | 30.50p | 30.00p | 30.50p | 10000 |
| 25/06/2020 | 30.50p | 30.50p | 30.50p | 30.50p | 0 |
| 24/06/2020 | 30.50p | 30.50p | 30.50p | 30.50p | 0 |
| 23/06/2020 | 30.50p | 30.50p | 30.50p | 30.50p | 0 |
| 22/06/2020 | 30.50p | 30.50p | 30.50p | 30.50p | 0 |
| 19/06/2020 | 30.50p | 30.50p | 30.50p | 30.50p | 0 |
| 18/06/2020 | 30.50p | 30.50p | 30.50p | 30.50p | 0 |
| 17/06/2020 | 30.50p | 30.50p | 30.50p | 30.50p | 0 |
| 16/06/2020 | 30.50p | 30.50p | 30.50p | 30.50p | 0 |
| 15/06/2020 | 30.50p | 30.50p | 30.50p | 30.50p | 0 |
| 12/06/2020 | 30.50p | 30.50p | 30.50p | 30.50p | 0 |
| 11/06/2020 | 30.50p | 30.50p | 30.50p | 30.50p | 0 |
| 10/06/2020 | 30.50p | 30.50p | 28.00p | 30.50p | 8180 |
| 09/06/2020 | 30.50p | 30.50p | 30.40p | 30.50p | 730 |
| 08/06/2020 | 30.50p | 30.50p | 30.50p | 30.50p | 8180 |
| 05/06/2020 | 30.50p | 30.50p | 28.10p | 30.50p | 9120 |
| 04/06/2020 | 30.50p | 30.50p | 30.50p | 30.50p | 0 |
| 03/06/2020 | 30.50p | 30.50p | 28.00p | 30.50p | 11740 |
| 02/06/2020 | 30.50p | 30.50p | 28.02p | 30.50p | 5000 |
| 01/06/2020 | 30.50p | 30.50p | 30.50p | 30.50p | 0 |
| 29/05/2020 | 30.50p | 30.50p | 30.50p | 30.50p | 0 |
| 28/05/2020 | 30.50p | 30.80p | 30.50p | 30.50p | 1260 |
| 27/05/2020 | 30.50p | 30.50p | 30.50p | 30.50p | 0 |
*Close Price adjusted for both dividends and splits