Crossword Cybersecurity (CCS) Share Price

Technology Sector

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

Date Open High Low Close* Volume
26/05/2020 30.50p 30.50p 30.50p 30.50p 0
22/05/2020 30.50p 30.50p 30.50p 30.50p 0
21/05/2020 30.50p 30.50p 30.50p 30.50p 0
20/05/2020 30.50p 30.50p 30.50p 30.50p 0
19/05/2020 30.50p 30.50p 30.50p 30.50p 0
18/05/2020 30.50p 30.50p 30.50p 30.50p 0
15/05/2020 30.50p 30.50p 30.50p 30.50p 0
14/05/2020 30.50p 30.50p 28.02p 30.50p 600
13/05/2020 30.50p 30.50p 28.02p 30.50p 4100
12/05/2020 30.50p 30.50p 30.50p 30.50p 0
11/05/2020 30.50p 30.50p 30.50p 30.50p 0
07/05/2020 30.50p 30.50p 30.50p 30.50p 0
06/05/2020 30.50p 30.50p 30.50p 30.50p 4890
05/05/2020 30.00p 30.00p 30.00p 30.00p 0
04/05/2020 30.00p 30.00p 30.00p 30.00p 0
01/05/2020 30.00p 30.00p 30.00p 30.00p 0
30/04/2020 30.00p 30.60p 29.70p 30.00p 15000
29/04/2020 29.50p 30.40p 29.50p 30.00p 7200
28/04/2020 27.50p 29.50p 27.50p 29.50p 55800
27/04/2020 27.50p 27.50p 24.50p 27.50p 10200
24/04/2020 27.50p 27.50p 25.00p 27.50p 20000
23/04/2020 28.00p 28.00p 26.00p 27.50p 7500
22/04/2020 28.00p 28.00p 26.00p 28.00p 7500
21/04/2020 30.00p 30.80p 28.00p 28.00p 630
20/04/2020 30.00p 31.00p 28.00p 30.00p 23900
17/04/2020 35.00p 35.00p 35.00p 35.00p 0
16/04/2020 35.00p 35.00p 35.00p 35.00p 0
15/04/2020 35.00p 35.00p 35.00p 35.00p 0
14/04/2020 35.00p 35.00p 35.00p 35.00p 0
09/04/2020 35.00p 35.00p 35.00p 35.00p 0
08/04/2020 35.00p 35.00p 34.90p 35.00p 1500
07/04/2020 35.00p 35.00p 35.00p 35.00p 0
06/04/2020 35.00p 35.00p 34.50p 35.00p 0
03/04/2020 34.50p 34.50p 34.50p 34.50p 0
02/04/2020 34.50p 34.50p 34.50p 34.50p 0
01/04/2020 34.50p 34.50p 34.50p 34.50p 0
31/03/2020 34.50p 34.50p 34.50p 34.50p 0
30/03/2020 34.50p 34.50p 34.50p 34.50p 0
27/03/2020 34.50p 34.50p 34.50p 34.50p 0
26/03/2020 34.50p 34.50p 34.50p 34.50p 0
25/03/2020 34.50p 34.50p 34.50p 34.50p 0
24/03/2020 32.50p 34.50p 32.50p 34.50p 0
23/03/2020 32.50p 32.50p 32.50p 32.50p 0
20/03/2020 32.50p 32.50p 32.50p 32.50p 0
19/03/2020 32.50p 32.50p 32.50p 32.50p 0
18/03/2020 32.50p 32.50p 32.50p 32.50p 0
17/03/2020 35.00p 35.00p 32.50p 32.50p 0
16/03/2020 35.50p 35.50p 35.00p 35.00p 0
13/03/2020 35.50p 35.50p 35.50p 35.50p 0
12/03/2020 35.50p 35.50p 35.30p 35.50p 0
11/03/2020 35.30p 35.30p 35.30p 35.30p 0
10/03/2020 35.30p 35.30p 34.00p 35.30p 0
09/03/2020 34.00p 34.00p 33.70p 34.00p 550
06/03/2020 34.20p 34.20p 34.20p 34.20p 0
05/03/2020 34.20p 34.20p 34.20p 34.20p 0
04/03/2020 34.00p 34.60p 34.00p 34.20p 7160
03/03/2020 35.50p 35.50p 33.00p 34.00p 9180
02/03/2020 35.50p 35.50p 35.50p 35.50p 0
28/02/2020 35.50p 35.50p 33.00p 35.50p 11550
27/02/2020 37.50p 37.50p 35.22p 37.50p 2100
26/02/2020 38.00p 38.00p 37.50p 37.50p 0
25/02/2020 38.00p 38.00p 37.00p 38.00p 370
24/02/2020 38.00p 38.00p 38.00p 38.00p 40000
21/02/2020 38.00p 38.00p 38.00p 38.00p 0
20/02/2020 38.00p 38.00p 36.22p 38.00p 5220
19/02/2020 38.00p 38.00p 38.00p 38.00p 0
18/02/2020 38.00p 38.00p 38.00p 38.00p 0
17/02/2020 38.00p 38.00p 38.00p 38.00p 0
14/02/2020 38.00p 38.00p 38.00p 38.00p 13130
13/02/2020 38.00p 38.00p 38.00p 38.00p 0
12/02/2020 38.00p 38.00p 38.00p 38.00p 0
11/02/2020 38.00p 38.00p 37.70p 38.00p 10000
10/02/2020 38.00p 38.00p 36.10p 38.00p 1420
07/02/2020 37.50p 37.50p 37.50p 37.50p 0
06/02/2020 42.00p 42.00p 35.10p 37.50p 16500
05/02/2020 42.00p 42.00p 40.15p 42.00p 7100
04/02/2020 42.00p 42.00p 42.00p 42.00p 0
03/02/2020 42.00p 42.00p 40.15p 42.00p 3000
31/01/2020 42.00p 42.00p 42.00p 42.00p 0
30/01/2020 42.00p 42.70p 42.00p 42.00p 100
29/01/2020 42.00p 42.00p 42.00p 42.00p 0
28/01/2020 43.00p 43.00p 42.00p 42.00p 0
27/01/2020 43.00p 43.00p 42.10p 43.00p 9410
24/01/2020 43.00p 43.00p 43.00p 43.00p 0
23/01/2020 43.00p 43.00p 43.00p 43.00p 0
22/01/2020 43.00p 43.00p 43.00p 43.00p 0
21/01/2020 44.00p 44.00p 42.00p 43.00p 10120
20/01/2020 44.00p 44.00p 44.00p 44.00p 0
17/01/2020 44.50p 44.50p 43.50p 44.00p 11460
16/01/2020 44.50p 44.50p 43.80p 44.50p 400
15/01/2020 44.50p 44.50p 44.50p 44.50p 0
14/01/2020 44.50p 44.50p 44.50p 44.50p 0
13/01/2020 45.50p 45.50p 43.00p 44.50p 4700
10/01/2020 45.50p 45.50p 45.50p 45.50p 0
09/01/2020 45.50p 45.50p 45.00p 45.50p 2220
08/01/2020 45.50p 45.50p 45.00p 45.50p 10000
07/01/2020 48.00p 48.00p 45.50p 45.50p 0
06/01/2020 48.00p 48.00p 48.00p 48.00p 0
03/01/2020 48.00p 48.00p 46.00p 48.00p 510
02/01/2020 48.00p 48.00p 48.00p 48.00p 0
31/12/2019 48.00p 48.00p 48.00p 48.00p 0
30/12/2019 48.00p 48.00p 48.00p 48.00p 0
27/12/2019 48.00p 48.00p 46.00p 48.00p 4340
24/12/2019 48.00p 48.00p 48.00p 48.00p 0
23/12/2019 48.00p 48.00p 48.00p 48.00p 0
20/12/2019 48.00p 48.00p 48.00p 48.00p 0
19/12/2019 48.00p 48.00p 48.00p 48.00p 0
18/12/2019 48.00p 48.00p 48.00p 48.00p 0
17/12/2019 48.00p 48.00p 48.00p 48.00p 0
16/12/2019 48.00p 48.00p 48.00p 48.00p 0
13/12/2019 48.00p 48.00p 48.00p 48.00p 0
12/12/2019 48.00p 48.00p 48.00p 48.00p 0
11/12/2019 48.00p 48.00p 48.00p 48.00p 0
10/12/2019 48.00p 48.00p 47.00p 48.00p 600
09/12/2019 48.00p 48.00p 48.00p 48.00p 0
06/12/2019 48.00p 48.00p 48.00p 48.00p 0
05/12/2019 48.00p 48.00p 48.00p 48.00p 0
04/12/2019 48.00p 48.00p 48.00p 48.00p 0
03/12/2019 48.00p 48.00p 48.00p 48.00p 0
02/12/2019 48.00p 48.00p 48.00p 48.00p 0
29/11/2019 48.00p 48.00p 46.00p 48.00p 850
28/11/2019 48.00p 48.00p 48.00p 48.00p 6220
27/11/2019 48.00p 48.00p 46.00p 48.00p 60
26/11/2019 48.00p 48.70p 48.00p 48.00p 7310
25/11/2019 49.00p 49.00p 47.50p 47.50p 26310
22/11/2019 49.00p 49.00p 49.00p 49.00p 0
21/11/2019 49.00p 49.00p 49.00p 49.00p 0
20/11/2019 49.00p 49.00p 49.00p 49.00p 0
19/11/2019 49.00p 49.00p 49.00p 49.00p 0
18/11/2019 49.00p 49.00p 49.00p 49.00p 0
15/11/2019 49.50p 49.50p 49.00p 49.00p 4000
14/11/2019 49.50p 49.50p 49.00p 49.50p 0
13/11/2019 48.50p 49.00p 47.20p 49.00p 0
12/11/2019 47.20p 47.20p 47.20p 47.20p 0
11/11/2019 47.20p 47.20p 47.20p 47.20p 0
08/11/2019 47.20p 47.20p 47.20p 47.20p 0
07/11/2019 47.20p 47.20p 47.20p 47.20p 0
06/11/2019 47.20p 47.20p 47.20p 47.20p 0
05/11/2019 47.20p 48.00p 46.40p 47.20p 4390
04/11/2019 47.00p 48.00p 47.00p 47.20p 960
01/11/2019 47.00p 47.00p 47.00p 47.00p 0
31/10/2019 46.50p 47.00p 46.50p 47.00p 10000
30/10/2019 46.50p 46.50p 46.50p 46.50p 0
29/10/2019 46.50p 46.50p 46.50p 46.50p 0
28/10/2019 46.50p 46.50p 45.50p 46.50p 180
25/10/2019 46.50p 46.50p 46.50p 46.50p 0
24/10/2019 46.00p 46.50p 45.00p 46.50p 2000
23/10/2019 46.00p 46.00p 46.00p 46.00p 0
22/10/2019 46.00p 46.00p 46.00p 46.00p 0
21/10/2019 46.00p 46.00p 46.00p 46.00p 0
18/10/2019 46.00p 46.00p 46.00p 46.00p 0
17/10/2019 46.00p 46.00p 46.00p 46.00p 0
16/10/2019 45.50p 46.00p 45.50p 46.00p 0
15/10/2019 43.50p 45.80p 43.50p 45.50p 19520
14/10/2019 41.50p 42.90p 41.50p 41.50p 60
11/10/2019 41.00p 41.00p 41.00p 41.00p 0
10/10/2019 41.00p 41.00p 41.00p 41.00p 0
09/10/2019 41.00p 41.00p 41.00p 41.00p 0
08/10/2019 41.00p 41.00p 40.50p 41.00p 0
07/10/2019 44.00p 44.00p 39.00p 40.50p 17140
04/10/2019 45.50p 45.50p 44.00p 44.00p 0
03/10/2019 45.50p 45.50p 43.00p 45.50p 1510
02/10/2019 45.50p 45.50p 45.50p 45.50p 0
01/10/2019 45.50p 45.50p 45.50p 45.50p 0
30/09/2019 45.50p 45.50p 43.10p 45.50p 22000
27/09/2019 45.50p 45.50p 45.50p 45.50p 0
26/09/2019 45.50p 45.50p 43.10p 45.50p 420
25/09/2019 45.50p 45.50p 45.50p 45.50p 0
24/09/2019 45.60p 45.60p 45.50p 45.50p 0
23/09/2019 49.50p 49.50p 45.60p 45.60p 31500
20/09/2019 50.50p 50.50p 50.50p 50.50p 0
19/09/2019 50.50p 50.50p 50.50p 50.50p 0
18/09/2019 50.50p 50.50p 50.50p 50.50p 0
17/09/2019 51.00p 51.00p 50.50p 50.50p 0
16/09/2019 51.00p 51.00p 51.00p 51.00p 0
13/09/2019 51.00p 51.00p 49.10p 51.00p 1000
12/09/2019 51.00p 51.00p 51.00p 51.00p 0
11/09/2019 51.00p 51.00p 51.00p 51.00p 0
10/09/2019 51.00p 51.00p 51.00p 51.00p 0
09/09/2019 51.00p 51.00p 51.00p 51.00p 0
06/09/2019 51.00p 51.00p 51.00p 51.00p 0
05/09/2019 51.00p 51.00p 51.00p 51.00p 0
04/09/2019 51.00p 51.00p 51.00p 51.00p 0
03/09/2019 51.00p 51.00p 49.10p 51.00p 140
02/09/2019 51.00p 51.00p 51.00p 51.00p 0
30/08/2019 51.00p 51.00p 51.00p 51.00p 0
29/08/2019 51.00p 51.00p 51.00p 51.00p 0
28/08/2019 51.00p 51.00p 51.00p 51.00p 0
27/08/2019 51.00p 51.00p 51.00p 51.00p 0
23/08/2019 51.00p 51.00p 51.00p 51.00p 0
22/08/2019 51.00p 51.00p 51.00p 51.00p 0
21/08/2019 51.00p 51.00p 51.00p 51.00p 0
20/08/2019 51.00p 51.00p 51.00p 51.00p 0
19/08/2019 51.00p 51.00p 51.00p 51.00p 0
16/08/2019 51.00p 51.00p 51.00p 51.00p 0
15/08/2019 51.00p 51.00p 51.00p 51.00p 0
14/08/2019 51.00p 51.00p 49.10p 51.00p 3000
13/08/2019 51.00p 51.00p 51.00p 51.00p 0
12/08/2019 51.00p 51.00p 51.00p 51.00p 0
09/08/2019 50.50p 51.00p 50.50p 51.00p 3990

*Close Price adjusted for both dividends and splits