Crossword Cybersecurity (CCS) Share Price

Technology Sector

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

Date Open High Low Close* Volume
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
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

*Close Price adjusted for both dividends and splits