Crossword Cybersecurity (CCS) Share Price

Technology Sector

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

Date Open High Low Close* Volume
09/08/2019 50.50p 51.00p 50.50p 51.00p 3990
08/08/2019 50.50p 50.50p 50.50p 50.50p 0
07/08/2019 50.50p 50.50p 48.10p 50.50p 500
06/08/2019 50.50p 51.00p 50.50p 50.50p 310
05/08/2019 50.50p 50.50p 50.50p 50.50p 15000
02/08/2019 50.50p 50.50p 50.50p 50.50p 0
01/08/2019 50.50p 50.50p 50.50p 50.50p 0
31/07/2019 50.50p 52.25p 48.10p 50.50p 5000
30/07/2019 52.50p 52.50p 50.50p 50.50p 5690
29/07/2019 52.50p 52.50p 50.00p 52.50p 16570
26/07/2019 52.50p 52.50p 52.50p 52.50p 0
25/07/2019 52.50p 52.50p 52.50p 52.50p 0
24/07/2019 52.50p 53.37p 52.50p 52.50p 3720
23/07/2019 52.50p 52.50p 52.50p 52.50p 0
22/07/2019 52.50p 52.50p 52.50p 52.50p 0
19/07/2019 52.50p 52.50p 52.50p 52.50p 0
18/07/2019 52.50p 52.50p 52.50p 52.50p 0
17/07/2019 52.50p 52.50p 52.50p 52.50p 40000
16/07/2019 51.60p 53.04p 51.60p 52.50p 11280
15/07/2019 51.60p 51.60p 51.60p 51.60p 0
12/07/2019 51.60p 51.60p 51.60p 51.60p 0
11/07/2019 51.60p 51.60p 51.60p 51.60p 0
10/07/2019 51.60p 51.60p 51.60p 51.60p 0
09/07/2019 51.60p 51.60p 51.60p 51.60p 0
08/07/2019 51.60p 51.60p 51.60p 51.60p 0
05/07/2019 51.60p 53.04p 51.60p 51.60p 2820
04/07/2019 53.00p 53.00p 51.60p 51.60p 0
03/07/2019 53.00p 53.00p 53.00p 53.00p 0
02/07/2019 53.00p 53.00p 53.00p 53.00p 0
01/07/2019 53.50p 53.50p 53.00p 53.00p 0
28/06/2019 53.50p 54.40p 53.50p 53.50p 1720
27/06/2019 53.50p 54.40p 53.50p 53.50p 2180
26/06/2019 54.50p 54.50p 53.00p 53.50p 0
25/06/2019 54.50p 54.50p 54.50p 54.50p 0
24/06/2019 54.50p 54.50p 54.50p 54.50p 0
21/06/2019 54.50p 54.50p 54.50p 54.50p 0
20/06/2019 54.50p 54.50p 54.50p 54.50p 0
19/06/2019 54.50p 56.30p 54.50p 54.50p 500
18/06/2019 54.50p 56.30p 54.50p 54.50p 500
17/06/2019 54.50p 54.50p 54.50p 54.50p 0
14/06/2019 54.50p 54.50p 54.50p 54.50p 0
13/06/2019 54.50p 56.30p 54.50p 54.50p 9480
12/06/2019 54.50p 54.50p 54.50p 54.50p 0
11/06/2019 54.50p 54.50p 54.50p 54.50p 0
10/06/2019 54.50p 54.53p 54.40p 54.50p 50000
07/06/2019 54.50p 56.30p 54.50p 54.50p 8950
06/06/2019 54.50p 54.50p 54.50p 54.50p 0
05/06/2019 54.50p 54.50p 54.50p 54.50p 0
04/06/2019 54.50p 54.50p 54.50p 54.50p 0
03/06/2019 54.50p 54.50p 54.50p 54.50p 0
31/05/2019 54.50p 54.50p 54.50p 54.50p 0
30/05/2019 54.50p 54.50p 53.05p 54.50p 1240
29/05/2019 54.50p 54.50p 54.50p 54.50p 0
28/05/2019 54.50p 55.80p 54.40p 54.50p 30500
24/05/2019 54.50p 54.50p 54.50p 54.50p 0
23/05/2019 54.50p 54.50p 54.50p 54.50p 0
22/05/2019 54.50p 55.80p 54.50p 54.50p 1350
21/05/2019 53.00p 54.87p 53.00p 54.50p 39480
20/05/2019 51.50p 51.50p 50.50p 51.50p 3330
17/05/2019 51.50p 52.70p 51.50p 51.50p 3000
16/05/2019 51.50p 51.50p 51.50p 51.50p 0
15/05/2019 51.50p 52.82p 51.00p 51.50p 11520
14/05/2019 51.50p 51.50p 51.50p 51.50p 0
13/05/2019 51.50p 53.00p 51.50p 51.50p 2900
10/05/2019 51.50p 51.50p 51.50p 51.50p 0
09/05/2019 51.50p 51.50p 51.50p 51.50p 0
08/05/2019 51.50p 52.70p 51.50p 51.50p 180
07/05/2019 51.50p 51.50p 50.10p 51.50p 9820
03/05/2019 51.00p 52.20p 51.00p 51.50p 9550
02/05/2019 51.00p 51.00p 51.00p 51.00p 0
01/05/2019 49.50p 51.00p 49.50p 51.00p 11740
30/04/2019 53.50p 53.50p 49.50p 49.50p 1940
29/04/2019 55.00p 55.00p 52.20p 53.50p 2000
26/04/2019 55.00p 55.00p 55.00p 55.00p 0
25/04/2019 55.00p 55.00p 55.00p 55.00p 0
24/04/2019 55.00p 55.00p 55.00p 55.00p 0
23/04/2019 55.00p 56.80p 55.00p 55.00p 2610
18/04/2019 55.00p 55.00p 55.00p 55.00p 0
17/04/2019 54.50p 55.00p 54.50p 55.00p 0
16/04/2019 53.50p 55.50p 51.70p 54.50p 8370
15/04/2019 53.50p 55.45p 53.50p 53.50p 26210
12/04/2019 49.50p 54.70p 49.50p 53.50p 22640
11/04/2019 49.50p 49.50p 49.50p 49.50p 0
10/04/2019 49.50p 51.30p 49.50p 49.50p 14800
09/04/2019 49.50p 49.50p 47.30p 49.50p 19270
08/04/2019 49.50p 51.70p 49.50p 49.50p 9350
05/04/2019 47.50p 51.50p 47.50p 49.50p 21550
04/04/2019 46.50p 49.90p 46.50p 47.50p 40330
03/04/2019 45.00p 53.43p 45.00p 46.50p 11990
02/04/2019 45.00p 45.00p 45.00p 45.00p 0
01/04/2019 45.00p 45.00p 43.70p 45.00p 9020
29/03/2019 45.00p 45.00p 45.00p 45.00p 0
28/03/2019 45.00p 45.00p 45.00p 45.00p 0
27/03/2019 45.00p 45.00p 45.00p 45.00p 0
26/03/2019 45.00p 47.40p 43.20p 45.00p 18570
25/03/2019 45.00p 47.47p 42.50p 45.00p 19510
22/03/2019 39.75p 47.40p 39.75p 45.00p 20390
21/03/2019 36.50p 40.00p 36.50p 39.75p 24890
20/03/2019 36.50p 36.50p 36.50p 36.50p 0
19/03/2019 36.50p 37.97p 36.50p 36.50p 15140
18/03/2019 36.50p 37.90p 36.50p 36.50p 7070
15/03/2019 35.00p 37.00p 35.00p 36.50p 12340
14/03/2019 35.00p 35.00p 35.00p 35.00p 0
13/03/2019 35.00p 35.00p 35.00p 35.00p 0
12/03/2019 35.00p 35.00p 35.00p 35.00p 0
11/03/2019 35.00p 35.80p 35.00p 35.00p 140
08/03/2019 35.00p 35.80p 35.00p 35.00p 2500
07/03/2019 35.50p 35.80p 35.00p 35.00p 15000
06/03/2019 35.50p 35.50p 35.50p 35.50p 0
05/03/2019 33.50p 36.00p 33.50p 35.50p 79000
04/03/2019 33.50p 33.50p 33.50p 33.50p 0
01/03/2019 33.50p 33.50p 33.50p 33.50p 0
28/02/2019 33.50p 34.40p 33.50p 33.50p 2900
27/02/2019 33.50p 33.50p 33.50p 33.50p 0
26/02/2019 33.50p 33.50p 33.50p 33.50p 0
25/02/2019 33.50p 33.50p 33.50p 33.50p 0
22/02/2019 33.50p 33.50p 33.50p 33.50p 0
21/02/2019 33.50p 33.50p 33.50p 33.50p 0
20/02/2019 33.50p 33.50p 33.50p 33.50p 0
19/02/2019 32.50p 33.80p 32.50p 33.50p 24900
18/02/2019 32.00p 33.90p 32.00p 32.50p 2320
15/02/2019 31.50p 31.50p 31.50p 31.50p 0
14/02/2019 31.50p 32.90p 31.50p 31.50p 10000
13/02/2019 31.50p 31.50p 31.50p 31.50p 0
12/02/2019 31.50p 31.50p 31.50p 31.50p 0
11/02/2019 31.50p 31.50p 31.50p 31.50p 0
08/02/2019 31.50p 31.50p 31.50p 31.50p 0
07/02/2019 31.50p 31.50p 31.50p 31.50p 0
06/02/2019 31.50p 32.30p 31.50p 31.50p 27500
05/02/2019 31.50p 32.50p 31.50p 31.50p 0
04/02/2019 32.50p 32.50p 32.50p 32.50p 0
01/02/2019 32.50p 32.50p 32.50p 32.50p 0
31/01/2019 32.50p 34.00p 32.50p 32.50p 1430
30/01/2019 32.50p 32.50p 32.50p 32.50p 0
29/01/2019 31.50p 33.00p 31.00p 32.50p 15100
28/01/2019 31.50p 31.50p 31.50p 31.50p 0
25/01/2019 31.50p 32.30p 31.50p 31.50p 15000
24/01/2019 31.50p 32.30p 31.50p 31.50p 15000
23/01/2019 31.50p 31.50p 30.00p 31.50p 12000
22/01/2019 32.50p 32.50p 32.50p 32.50p 0
21/01/2019 32.50p 34.00p 32.50p 32.50p 2940
18/01/2019 31.50p 32.98p 31.50p 32.50p 5460
17/01/2019 31.50p 32.99p 31.50p 31.50p 26020
16/01/2019 31.50p 31.50p 31.50p 31.50p 0
15/01/2019 33.25p 33.25p 31.50p 31.50p 0
14/01/2019 27.00p 33.99p 27.00p 33.25p 50000
11/01/2019 27.00p 28.00p 27.00p 27.00p 3600
10/01/2019 26.50p 28.00p 26.50p 27.00p 2600
09/01/2019 25.50p 28.00p 25.50p 26.50p 7500
08/01/2019 25.50p 26.10p 25.50p 25.50p 3550
07/01/2019 25.50p 25.50p 25.50p 25.50p 0
04/01/2019 25.50p 25.50p 25.50p 25.50p 0
03/01/2019 24.50p 25.50p 24.50p 25.50p 0
02/01/2019 24.50p 25.40p 24.50p 24.50p 200
31/12/2018 24.50p 24.50p 24.50p 24.50p 0
28/12/2018 24.50p 24.50p 24.50p 24.50p 0
27/12/2018 24.50p 24.50p 24.00p 24.50p 0
24/12/2018 24.00p 24.00p 23.50p 24.00p 0
21/12/2018 23.00p 24.55p 23.00p 24.00p 9950
20/12/2018 22.50p 23.00p 22.50p 23.00p 0
19/12/2018 24.50p 24.50p 22.50p 22.50p 0
18/12/2018 26.50p 26.50p 24.50p 24.50p 0
17/12/2018 27.25p 27.25p 26.25p 26.25p 10070
14/12/2018 30.75p 30.75p 27.00p 27.25p 18720

*Close Price adjusted for both dividends and splits