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:
- Avoid URU Metals Ltd. (DI) (URU) by Nigel Somerville in ShareProphets
- Sell Videndum (VID) by Steve Moore in ShareProphets
- Avoid PZ Cussons (PZC) by Steve Moore in ShareProphets
- Avoid TT Electronics (TTG) by Steve Moore in ShareProphets
- Sell Microsaic Systems (MSYS) by Steve Moore in ShareProphets
- Sell The Revel Collective (TRC) by Steve Moore in ShareProphets
- Buy KEFI Gold and Copper (KEFI) by Hot Stock Rockets in ShareProphets
- Avoid Naked Wines (WINE) by Steve Moore in ShareProphets
- Sell Mirriad Advertising (MIRI) by Steve Moore in ShareProphets
- Hold M&G (MNG) by Cliff D'Arcy in The Motley Fool
- Buy Safestore Holdings (SAFE) by Zaven Boyrazian in The Motley Fool
- Buy Altona Rare Earths (REE) by Hot Stock Rockets in ShareProphets
- Avoid Surgical Innovations Group (SUN) by Steve Moore in ShareProphets
- Outperform OSB Group (OSB) by RBC Capital
- Buy Diageo (DGE) by Harvey Jones in The Motley Fool
- Watch Nexteq (NXQ) by Steve Moore in ShareProphets
- Overweight Jet2 (JET2) by Barclays
- Outperform IntegraFin Holding (IHP) by RBC Capital
- Outperform Volution Group (FAN) by RBC Capital
- Sector Perform Currys (CURY) by RBC Capital
Crossword Cybersecurity (CCS) Share Price
Technology Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 19/04/2023 | 8.25p | 8.25p | 7.50p | 7.75p | 10000 |
| 18/04/2023 | 8.25p | 8.25p | 7.50p | 8.25p | 6308 |
| 17/04/2023 | 9.75p | 9.97p | 8.00p | 8.00p | 501 |
| 14/04/2023 | 9.75p | 10.00p | 9.75p | 9.75p | 0 |
| 13/04/2023 | 9.75p | 10.00p | 9.75p | 9.75p | 0 |
| 12/04/2023 | 9.75p | 9.75p | 9.00p | 9.75p | 5000 |
| 11/04/2023 | 9.50p | 10.00p | 9.00p | 9.75p | 4146 |
| 06/04/2023 | 10.25p | 10.25p | 9.50p | 9.50p | 4425 |
| 05/04/2023 | 10.25p | 10.25p | 10.25p | 10.25p | 0 |
| 04/04/2023 | 10.25p | 10.25p | 10.25p | 10.25p | 0 |
| 03/04/2023 | 10.25p | 10.45p | 10.00p | 10.25p | 3878 |
| 31/03/2023 | 10.50p | 10.50p | 10.00p | 10.25p | 5000 |
| 30/03/2023 | 10.50p | 10.50p | 10.50p | 10.50p | 0 |
| 29/03/2023 | 10.75p | 10.75p | 10.50p | 10.50p | 0 |
| 28/03/2023 | 10.75p | 10.75p | 10.75p | 10.75p | 0 |
| 27/03/2023 | 10.75p | 10.75p | 10.50p | 10.75p | 2560 |
| 24/03/2023 | 10.75p | 10.75p | 10.60p | 10.75p | 35000 |
| 23/03/2023 | 10.75p | 11.00p | 10.50p | 10.75p | 5431 |
| 22/03/2023 | 10.75p | 10.75p | 10.75p | 10.75p | 0 |
| 21/03/2023 | 10.50p | 11.00p | 10.00p | 10.75p | 86659 |
| 20/03/2023 | 10.50p | 10.50p | 10.50p | 10.50p | 0 |
| 17/03/2023 | 10.50p | 10.50p | 10.00p | 10.50p | 250 |
| 16/03/2023 | 10.50p | 11.00p | 10.50p | 10.50p | 45 |
| 15/03/2023 | 11.25p | 11.25p | 9.10p | 10.50p | 116461 |
| 14/03/2023 | 11.25p | 11.50p | 11.25p | 11.25p | 765 |
| 13/03/2023 | 11.25p | 11.25p | 11.25p | 11.25p | 0 |
| 10/03/2023 | 11.00p | 11.40p | 11.00p | 11.25p | 43 |
| 09/03/2023 | 11.50p | 11.51p | 11.00p | 11.00p | 18978 |
| 08/03/2023 | 11.50p | 11.50p | 11.01p | 11.50p | 543 |
| 07/03/2023 | 11.50p | 11.50p | 11.50p | 11.50p | 0 |
| 06/03/2023 | 13.75p | 13.75p | 11.00p | 11.50p | 123782 |
| 03/03/2023 | 13.75p | 13.75p | 13.50p | 13.75p | 1460 |
| 02/03/2023 | 13.75p | 13.90p | 13.75p | 13.75p | 14 |
| 01/03/2023 | 14.00p | 14.00p | 13.50p | 13.75p | 5464 |
| 28/02/2023 | 14.25p | 14.25p | 14.00p | 14.00p | 3000 |
| 27/02/2023 | 14.25p | 14.74p | 13.50p | 14.25p | 11393 |
| 24/02/2023 | 14.50p | 14.50p | 14.50p | 14.50p | 0 |
| 23/02/2023 | 14.50p | 14.85p | 14.50p | 14.50p | 274 |
| 22/02/2023 | 14.50p | 14.50p | 14.00p | 14.50p | 45 |
| 21/02/2023 | 14.50p | 14.50p | 14.50p | 14.50p | 0 |
| 20/02/2023 | 14.50p | 14.50p | 14.00p | 14.50p | 4890 |
| 17/02/2023 | 14.50p | 14.85p | 14.00p | 14.50p | 2784 |
| 16/02/2023 | 15.00p | 15.29p | 14.00p | 14.50p | 15432 |
| 15/02/2023 | 15.00p | 15.00p | 14.67p | 15.00p | 0 |
| 14/02/2023 | 15.00p | 15.00p | 14.67p | 15.00p | 0 |
| 13/02/2023 | 15.75p | 15.75p | 14.50p | 15.00p | 452 |
| 10/02/2023 | 16.00p | 16.13p | 14.50p | 15.75p | 4838 |
| 09/02/2023 | 16.00p | 16.30p | 16.00p | 16.00p | 2994 |
| 08/02/2023 | 16.00p | 16.40p | 15.00p | 16.00p | 1778 |
| 07/02/2023 | 16.00p | 16.00p | 15.00p | 16.00p | 113 |
| 06/02/2023 | 16.00p | 16.40p | 15.00p | 16.00p | 1361 |
| 03/02/2023 | 15.75p | 16.00p | 15.75p | 16.00p | 12 |
| 02/02/2023 | 15.50p | 15.90p | 15.40p | 15.75p | 864 |
| 01/02/2023 | 14.75p | 15.50p | 14.75p | 15.50p | 32727 |
| 31/01/2023 | 14.75p | 14.75p | 14.75p | 14.75p | 0 |
| 30/01/2023 | 14.75p | 14.75p | 14.75p | 14.75p | 0 |
| 27/01/2023 | 14.50p | 15.00p | 14.50p | 14.75p | 0 |
| 26/01/2023 | 14.50p | 14.83p | 14.50p | 14.50p | 0 |
| 25/01/2023 | 15.25p | 15.25p | 14.50p | 14.50p | 8367 |
| 24/01/2023 | 16.25p | 16.90p | 15.25p | 15.25p | 31874 |
| 23/01/2023 | 17.75p | 17.75p | 15.50p | 16.25p | 23240 |
| 20/01/2023 | 17.75p | 18.00p | 17.75p | 17.75p | 2780 |
| 19/01/2023 | 18.75p | 18.75p | 17.50p | 18.75p | 4332 |
| 18/01/2023 | 18.75p | 18.75p | 17.52p | 18.75p | 1150 |
| 17/01/2023 | 18.75p | 18.75p | 17.52p | 18.75p | 7621 |
| 16/01/2023 | 18.50p | 18.75p | 17.00p | 18.75p | 3017 |
| 13/01/2023 | 18.50p | 18.50p | 18.50p | 18.50p | 0 |
| 12/01/2023 | 18.50p | 18.50p | 18.50p | 18.50p | 0 |
| 11/01/2023 | 18.50p | 18.50p | 18.50p | 18.50p | 0 |
| 10/01/2023 | 18.50p | 18.50p | 18.50p | 18.50p | 0 |
| 09/01/2023 | 18.50p | 18.50p | 18.50p | 18.50p | 0 |
| 06/01/2023 | 18.50p | 18.50p | 18.50p | 18.50p | 0 |
| 05/01/2023 | 18.50p | 18.50p | 18.50p | 18.50p | 0 |
| 04/01/2023 | 18.50p | 18.50p | 18.50p | 18.50p | 0 |
| 03/01/2023 | 18.50p | 18.50p | 18.50p | 18.50p | 0 |
| 30/12/2022 | 18.50p | 18.50p | 18.50p | 18.50p | 0 |
| 29/12/2022 | 18.50p | 18.50p | 18.50p | 18.50p | 0 |
| 28/12/2022 | 19.00p | 19.00p | 15.00p | 18.50p | 68804 |
| 23/12/2022 | 19.00p | 19.00p | 18.67p | 19.00p | 0 |
| 22/12/2022 | 19.00p | 19.00p | 18.67p | 19.00p | 0 |
| 21/12/2022 | 19.00p | 19.00p | 18.67p | 19.00p | 0 |
| 20/12/2022 | 19.00p | 19.00p | 18.67p | 19.00p | 0 |
| 19/12/2022 | 19.00p | 19.00p | 18.88p | 19.00p | 71 |
| 16/12/2022 | 19.50p | 19.50p | 19.50p | 19.50p | 0 |
| 15/12/2022 | 19.50p | 19.50p | 19.50p | 19.50p | 0 |
| 14/12/2022 | 20.50p | 20.50p | 19.50p | 19.50p | 150 |
| 13/12/2022 | 20.50p | 20.50p | 20.50p | 20.50p | 0 |
| 12/12/2022 | 20.50p | 20.50p | 20.50p | 20.50p | 0 |
| 09/12/2022 | 20.50p | 20.50p | 20.01p | 20.50p | 150 |
| 08/12/2022 | 20.50p | 20.50p | 20.50p | 20.50p | 0 |
| 07/12/2022 | 20.50p | 20.50p | 20.50p | 20.50p | 0 |
| 06/12/2022 | 20.50p | 20.50p | 20.50p | 20.50p | 0 |
| 05/12/2022 | 20.50p | 20.88p | 20.50p | 20.50p | 15 |
| 02/12/2022 | 20.50p | 20.50p | 20.50p | 20.50p | 0 |
| 01/12/2022 | 20.50p | 20.50p | 20.01p | 20.50p | 615 |
| 30/11/2022 | 20.50p | 20.50p | 20.01p | 20.50p | 252 |
| 29/11/2022 | 20.50p | 20.88p | 20.50p | 20.50p | 359 |
| 28/11/2022 | 20.50p | 20.50p | 20.50p | 20.50p | 0 |
| 25/11/2022 | 21.50p | 22.00p | 20.50p | 20.50p | 0 |
| 24/11/2022 | 21.50p | 21.50p | 21.50p | 21.50p | 0 |
| 23/11/2022 | 21.50p | 21.50p | 20.03p | 21.50p | 2130 |
| 22/11/2022 | 21.50p | 21.50p | 21.16p | 21.50p | 1186 |
| 21/11/2022 | 21.00p | 21.00p | 21.00p | 21.00p | 0 |
| 18/11/2022 | 21.00p | 21.00p | 21.00p | 21.00p | 0 |
| 17/11/2022 | 21.00p | 21.00p | 20.02p | 21.00p | 200 |
| 16/11/2022 | 21.00p | 21.00p | 20.02p | 21.00p | 2336 |
| 15/11/2022 | 21.00p | 21.00p | 21.00p | 21.00p | 0 |
| 14/11/2022 | 21.50p | 21.50p | 20.00p | 21.00p | 8000 |
| 11/11/2022 | 21.50p | 21.50p | 20.03p | 21.50p | 61 |
| 10/11/2022 | 21.50p | 21.50p | 21.50p | 21.50p | 0 |
| 09/11/2022 | 21.50p | 21.50p | 20.03p | 21.50p | 1260 |
| 08/11/2022 | 21.50p | 21.50p | 21.50p | 21.50p | 0 |
| 07/11/2022 | 21.50p | 21.50p | 21.00p | 21.50p | 0 |
| 04/11/2022 | 21.50p | 21.50p | 21.50p | 21.50p | 0 |
| 03/11/2022 | 21.50p | 21.50p | 21.50p | 21.50p | 0 |
| 02/11/2022 | 21.50p | 21.50p | 21.50p | 21.50p | 0 |
| 01/11/2022 | 21.50p | 21.50p | 21.50p | 21.50p | 0 |
| 31/10/2022 | 21.50p | 21.50p | 20.03p | 21.50p | 2673 |
| 28/10/2022 | 21.50p | 21.50p | 21.50p | 21.50p | 0 |
| 27/10/2022 | 21.00p | 21.00p | 20.67p | 21.00p | 0 |
| 26/10/2022 | 21.00p | 21.27p | 20.02p | 21.00p | 3783 |
| 25/10/2022 | 21.00p | 21.00p | 20.67p | 21.00p | 0 |
| 24/10/2022 | 21.00p | 21.00p | 20.67p | 21.00p | 0 |
| 21/10/2022 | 21.00p | 21.00p | 20.67p | 21.00p | 0 |
| 20/10/2022 | 21.60p | 21.60p | 20.67p | 21.00p | 0 |
| 19/10/2022 | 21.60p | 21.60p | 21.60p | 21.60p | 0 |
| 18/10/2022 | 21.60p | 21.60p | 21.60p | 21.60p | 0 |
| 17/10/2022 | 21.60p | 21.60p | 21.60p | 21.60p | 0 |
| 14/10/2022 | 21.60p | 21.60p | 21.40p | 21.60p | 10 |
| 13/10/2022 | 21.60p | 21.60p | 20.62p | 21.60p | 100 |
| 12/10/2022 | 21.60p | 21.60p | 20.62p | 21.60p | 2822 |
| 11/10/2022 | 21.60p | 21.60p | 21.60p | 21.60p | 0 |
| 10/10/2022 | 21.60p | 21.60p | 20.62p | 21.60p | 6128 |
| 07/10/2022 | 21.60p | 21.60p | 21.60p | 21.60p | 0 |
| 06/10/2022 | 21.50p | 21.60p | 21.44p | 21.60p | 11000 |
| 05/10/2022 | 21.50p | 21.50p | 21.50p | 21.50p | 0 |
| 04/10/2022 | 21.50p | 21.50p | 21.50p | 21.50p | 0 |
| 03/10/2022 | 21.50p | 21.50p | 21.44p | 21.50p | 478 |
| 30/09/2022 | 22.00p | 22.00p | 21.00p | 21.50p | 7500 |
| 29/09/2022 | 22.50p | 22.50p | 21.00p | 22.00p | 7500 |
| 28/09/2022 | 22.00p | 22.00p | 22.00p | 22.00p | 0 |
| 27/09/2022 | 22.00p | 22.20p | 22.00p | 22.00p | 1351 |
| 26/09/2022 | 23.50p | 23.50p | 22.00p | 22.00p | 22539 |
| 23/09/2022 | 23.50p | 24.30p | 22.00p | 23.50p | 26016 |
| 22/09/2022 | 25.50p | 25.50p | 25.50p | 25.50p | 0 |
| 21/09/2022 | 25.50p | 25.50p | 25.50p | 25.50p | 0 |
| 20/09/2022 | 25.50p | 26.00p | 25.50p | 25.50p | 100 |
| 16/09/2022 | 25.50p | 25.60p | 25.50p | 25.50p | 312 |
| 15/09/2022 | 25.50p | 25.50p | 25.50p | 25.50p | 0 |
| 14/09/2022 | 25.50p | 25.50p | 25.50p | 25.50p | 0 |
| 13/09/2022 | 25.50p | 25.60p | 25.50p | 25.50p | 390 |
| 12/09/2022 | 25.50p | 25.60p | 25.50p | 25.50p | 39 |
| 09/09/2022 | 25.50p | 25.50p | 25.50p | 25.50p | 0 |
| 08/09/2022 | 25.50p | 25.50p | 25.50p | 25.50p | 0 |
| 07/09/2022 | 25.50p | 25.50p | 24.03p | 25.50p | 412 |
| 06/09/2022 | 25.50p | 25.50p | 25.50p | 25.50p | 0 |
| 05/09/2022 | 25.50p | 25.50p | 24.03p | 25.50p | 874 |
| 02/09/2022 | 25.50p | 25.50p | 25.50p | 25.50p | 0 |
| 01/09/2022 | 25.50p | 25.50p | 25.50p | 25.50p | 0 |
| 31/08/2022 | 25.50p | 25.50p | 25.50p | 25.50p | 0 |
| 30/08/2022 | 25.50p | 25.63p | 25.50p | 25.50p | 25 |
| 26/08/2022 | 25.50p | 25.63p | 25.50p | 25.50p | 140 |
| 25/08/2022 | 25.50p | 25.63p | 25.50p | 25.50p | 62 |
| 24/08/2022 | 25.50p | 25.50p | 25.50p | 25.50p | 0 |
| 23/08/2022 | 25.50p | 25.50p | 25.50p | 25.50p | 0 |
| 22/08/2022 | 25.50p | 25.50p | 25.50p | 25.50p | 0 |
| 19/08/2022 | 25.50p | 25.50p | 25.50p | 25.50p | 0 |
| 18/08/2022 | 25.50p | 25.50p | 25.50p | 25.50p | 0 |
| 17/08/2022 | 25.50p | 25.50p | 25.50p | 25.50p | 0 |
| 16/08/2022 | 25.50p | 25.50p | 24.03p | 25.50p | 4340 |
| 15/08/2022 | 26.50p | 26.50p | 25.50p | 25.50p | 0 |
| 12/08/2022 | 26.50p | 26.50p | 25.03p | 26.50p | 604 |
| 11/08/2022 | 26.50p | 27.04p | 26.50p | 26.50p | 3328 |
| 10/08/2022 | 26.50p | 27.07p | 25.03p | 26.50p | 1918 |
| 09/08/2022 | 26.50p | 26.50p | 25.03p | 26.50p | 36 |
| 08/08/2022 | 26.50p | 27.07p | 26.50p | 26.50p | 36 |
| 05/08/2022 | 26.50p | 27.07p | 25.03p | 26.50p | 1019 |
| 04/08/2022 | 26.00p | 27.33p | 26.00p | 26.50p | 2008 |
| 03/08/2022 | 26.00p | 26.00p | 26.00p | 26.00p | 0 |
| 02/08/2022 | 26.00p | 26.00p | 26.00p | 26.00p | 0 |
| 01/08/2022 | 26.00p | 27.30p | 26.00p | 26.00p | 71 |
| 29/07/2022 | 26.00p | 26.00p | 26.00p | 26.00p | 0 |
| 28/07/2022 | 28.50p | 28.50p | 26.00p | 26.00p | 15000 |
| 27/07/2022 | 28.50p | 28.50p | 28.50p | 28.50p | 0 |
| 26/07/2022 | 29.00p | 29.00p | 27.00p | 28.50p | 5858 |
| 25/07/2022 | 29.00p | 29.00p | 29.00p | 29.00p | 0 |
| 22/07/2022 | 29.00p | 29.00p | 29.00p | 29.00p | 0 |
| 21/07/2022 | 29.00p | 29.00p | 27.00p | 29.00p | 7500 |
| 20/07/2022 | 29.00p | 29.00p | 29.00p | 29.00p | 0 |
| 19/07/2022 | 29.00p | 29.00p | 29.00p | 29.00p | 0 |
| 18/07/2022 | 29.00p | 29.00p | 29.00p | 29.00p | 0 |
| 15/07/2022 | 29.00p | 29.00p | 29.00p | 29.00p | 0 |
| 14/07/2022 | 29.00p | 29.00p | 29.00p | 29.00p | 0 |
| 13/07/2022 | 29.00p | 29.00p | 28.00p | 29.00p | 0 |
| 12/07/2022 | 28.00p | 28.00p | 28.00p | 28.00p | 0 |
| 11/07/2022 | 28.00p | 28.00p | 28.00p | 28.00p | 0 |
| 08/07/2022 | 28.00p | 28.00p | 27.06p | 28.00p | 600 |
| 07/07/2022 | 28.00p | 28.00p | 28.00p | 28.00p | 0 |
| 06/07/2022 | 28.00p | 28.00p | 28.00p | 28.00p | 0 |
| 05/07/2022 | 28.00p | 28.00p | 28.00p | 28.00p | 0 |
*Close Price adjusted for both dividends and splits