Crossword Cybersecurity (CCS) Share Price

Technology Sector

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

Date Open High Low Close* Volume
04/07/2022 28.00p 28.00p 28.00p 28.00p 0
01/07/2022 28.00p 28.00p 28.00p 28.00p 0
30/06/2022 28.00p 28.00p 28.00p 28.00p 0
29/06/2022 28.00p 28.00p 28.00p 28.00p 0
28/06/2022 28.00p 28.00p 27.06p 28.00p 2000
27/06/2022 28.00p 28.00p 28.00p 28.00p 0
24/06/2022 28.00p 28.00p 28.00p 28.00p 0
23/06/2022 28.00p 28.00p 28.00p 28.00p 0
22/06/2022 28.00p 28.00p 27.06p 28.00p 217
21/06/2022 28.00p 28.00p 28.00p 28.00p 0
20/06/2022 28.00p 28.00p 28.00p 28.00p 0
17/06/2022 28.00p 28.00p 28.00p 28.00p 0
16/06/2022 28.50p 28.50p 27.00p 28.00p 10222
15/06/2022 28.50p 28.50p 27.09p 28.50p 197
14/06/2022 28.50p 28.50p 28.50p 28.50p 0
13/06/2022 28.50p 28.66p 28.50p 28.50p 17
10/06/2022 28.50p 28.66p 28.50p 28.50p 10
09/06/2022 28.50p 28.50p 28.50p 28.50p 0
08/06/2022 28.50p 28.50p 27.09p 28.50p 2284
07/06/2022 28.50p 28.50p 27.09p 28.50p 700
06/06/2022 28.50p 28.50p 28.50p 28.50p 0
01/06/2022 28.50p 28.50p 28.50p 28.50p 0
31/05/2022 28.50p 28.50p 28.50p 28.50p 0
27/05/2022 28.50p 28.50p 27.00p 28.50p 15000
26/05/2022 28.50p 28.50p 28.50p 28.50p 0
25/05/2022 28.50p 28.50p 28.50p 28.50p 0
24/05/2022 28.50p 29.20p 27.09p 28.50p 5190
23/05/2022 28.50p 30.00p 28.50p 30.00p 15500
20/05/2022 28.50p 28.50p 28.50p 28.50p 0
19/05/2022 28.50p 28.50p 28.50p 28.50p 0
18/05/2022 28.50p 28.50p 27.09p 28.50p 5336
17/05/2022 28.50p 28.50p 28.50p 28.50p 0
16/05/2022 28.50p 28.50p 28.50p 28.50p 0
13/05/2022 28.50p 28.50p 28.50p 28.50p 0
12/05/2022 28.50p 28.50p 27.09p 28.50p 750
11/05/2022 28.50p 28.50p 26.90p 28.50p 12500
10/05/2022 28.50p 28.50p 28.50p 28.50p 0
09/05/2022 28.50p 28.50p 27.09p 28.50p 1680
06/05/2022 28.50p 29.20p 28.50p 29.20p 7000
05/05/2022 28.50p 29.20p 27.09p 28.50p 8499
04/05/2022 28.50p 28.50p 27.09p 28.50p 2440
03/05/2022 28.50p 28.50p 28.50p 28.50p 0
29/04/2022 28.50p 28.50p 28.50p 28.50p 0
28/04/2022 28.50p 28.50p 28.50p 28.50p 0
27/04/2022 28.50p 28.50p 28.50p 28.50p 0
26/04/2022 28.50p 28.50p 27.09p 28.50p 10000
25/04/2022 28.50p 29.40p 27.09p 28.50p 7301
22/04/2022 28.50p 28.50p 28.50p 28.50p 0
21/04/2022 29.00p 29.73p 27.92p 28.50p 16700
20/04/2022 29.00p 29.00p 29.00p 29.00p 0
19/04/2022 28.50p 29.00p 28.50p 29.00p 0
14/04/2022 27.50p 27.50p 27.50p 27.50p 0
13/04/2022 29.00p 29.00p 26.00p 27.50p 9500
12/04/2022 29.00p 29.00p 29.00p 29.00p 0
11/04/2022 29.00p 29.00p 29.00p 29.00p 0
08/04/2022 29.00p 29.00p 27.80p 29.00p 1160
07/04/2022 29.00p 30.70p 28.20p 29.00p 34213
06/04/2022 29.00p 29.00p 29.00p 29.00p 0
05/04/2022 29.00p 29.00p 27.68p 29.00p 7
04/04/2022 29.00p 29.00p 29.00p 29.00p 0
01/04/2022 29.00p 30.00p 27.68p 29.00p 27800
31/03/2022 29.00p 30.00p 29.00p 29.00p 20000
30/03/2022 29.00p 30.00p 29.00p 29.00p 40000
29/03/2022 29.00p 29.00p 27.68p 29.00p 3911
28/03/2022 29.00p 30.60p 29.00p 29.00p 9771
25/03/2022 29.00p 29.00p 29.00p 29.00p 0
24/03/2022 29.00p 29.00p 29.00p 29.00p 0
23/03/2022 29.00p 31.00p 29.00p 29.00p 3000
22/03/2022 29.00p 30.70p 29.00p 29.00p 750
21/03/2022 29.00p 29.00p 29.00p 29.00p 0
18/03/2022 29.00p 29.00p 27.44p 29.00p 1211
17/03/2022 30.00p 30.00p 29.00p 29.00p 100000
16/03/2022 31.00p 31.00p 29.67p 30.00p 31123
15/03/2022 31.50p 31.50p 30.06p 31.00p 150000
14/03/2022 32.00p 32.70p 31.50p 31.50p 5000
11/03/2022 32.00p 33.00p 31.50p 31.50p 135266
10/03/2022 32.00p 32.00p 32.00p 32.00p 0
09/03/2022 33.00p 33.00p 30.04p 32.00p 76378
08/03/2022 33.00p 33.00p 32.00p 33.00p 73500
07/03/2022 33.00p 33.00p 32.00p 33.00p 7500
04/03/2022 33.00p 33.00p 32.02p 33.00p 42
03/03/2022 33.00p 33.00p 33.00p 33.00p 0
02/03/2022 32.50p 33.45p 31.03p 33.00p 9404
01/03/2022 32.50p 32.50p 32.50p 32.50p 0
28/02/2022 32.50p 33.00p 31.03p 32.50p 8044
25/02/2022 32.50p 33.25p 31.03p 32.50p 14441
24/02/2022 33.00p 33.50p 31.00p 32.50p 3537
23/02/2022 34.50p 34.50p 33.00p 33.00p 4751
22/02/2022 34.50p 34.55p 34.50p 34.50p 28
21/02/2022 34.50p 34.60p 33.00p 34.50p 322
18/02/2022 34.50p 34.50p 33.00p 34.50p 250000
17/02/2022 34.50p 34.50p 34.50p 34.50p 0
16/02/2022 34.50p 35.25p 34.50p 34.50p 2836
15/02/2022 34.50p 34.50p 34.50p 34.50p 0
14/02/2022 34.50p 34.50p 33.90p 34.50p 2465
11/02/2022 34.50p 34.50p 34.50p 34.50p 0
10/02/2022 34.50p 34.50p 34.50p 34.50p 0
09/02/2022 34.50p 34.50p 33.03p 34.50p 5195
08/02/2022 34.50p 34.50p 33.03p 34.50p 990
07/02/2022 34.50p 34.50p 33.00p 33.00p 59856
04/02/2022 34.50p 34.50p 33.06p 34.50p 2122
03/02/2022 34.50p 34.50p 33.00p 33.00p 100000
02/02/2022 34.50p 34.50p 34.50p 34.50p 0
01/02/2022 34.50p 34.50p 34.50p 34.50p 0
31/01/2022 34.50p 34.50p 33.00p 34.50p 20000
28/01/2022 34.50p 34.50p 33.00p 34.50p 101430
27/01/2022 34.50p 34.50p 33.06p 34.50p 1276
26/01/2022 34.50p 34.50p 34.50p 34.50p 0
25/01/2022 34.50p 34.50p 33.06p 34.50p 1736
24/01/2022 34.50p 34.50p 34.26p 34.50p 7
21/01/2022 34.50p 34.50p 34.50p 34.50p 0
20/01/2022 34.50p 35.40p 34.50p 34.50p 1531
19/01/2022 34.50p 35.40p 34.50p 34.50p 416
18/01/2022 36.00p 36.00p 34.00p 34.50p 40389
17/01/2022 36.00p 36.00p 34.28p 36.00p 96
14/01/2022 36.00p 36.00p 34.28p 36.00p 5000
13/01/2022 36.00p 36.00p 34.28p 36.00p 10
12/01/2022 36.00p 36.00p 36.00p 36.00p 0
10/01/2022 36.00p 36.00p 34.28p 36.00p 119
07/01/2022 35.50p 35.50p 34.21p 35.50p 134
06/01/2022 35.50p 36.70p 34.21p 35.50p 5225
05/01/2022 36.00p 37.00p 34.00p 35.50p 20453
04/01/2022 36.00p 37.00p 36.00p 36.00p 2750
03/01/2022 36.00p 37.00p 34.28p 36.00p 7215
31/12/2021 36.00p 37.00p 34.28p 36.00p 7215
30/12/2021 36.00p 36.00p 36.00p 36.00p 0
29/12/2021 36.00p 37.00p 34.28p 36.00p 3365
28/12/2021 34.50p 36.00p 34.50p 36.00p 7500
27/12/2021 34.50p 36.00p 34.50p 36.00p 7500
24/12/2021 34.50p 36.00p 34.50p 36.00p 7500
23/12/2021 33.00p 35.00p 33.00p 34.50p 18900
22/12/2021 33.00p 34.38p 33.00p 33.00p 223
21/12/2021 33.00p 34.40p 31.60p 33.00p 45803
20/12/2021 33.00p 33.00p 32.50p 33.00p 29496
17/12/2021 33.00p 33.00p 33.00p 33.00p 0
16/12/2021 33.00p 33.00p 32.63p 33.00p 9892
15/12/2021 33.00p 33.55p 31.00p 33.00p 19339
14/12/2021 33.00p 33.27p 33.00p 33.00p 16428
13/12/2021 33.00p 33.10p 31.00p 33.00p 19307
10/12/2021 33.00p 33.10p 32.00p 32.00p 170006
09/12/2021 33.00p 33.44p 31.13p 33.00p 17175
08/12/2021 33.00p 33.48p 33.00p 33.00p 10000
07/12/2021 33.00p 33.53p 31.13p 33.00p 67232
06/12/2021 33.00p 33.70p 31.13p 33.00p 15221
03/12/2021 33.00p 33.00p 33.00p 33.00p 0
02/12/2021 33.00p 33.70p 33.00p 33.00p 8
01/12/2021 33.00p 33.00p 31.13p 33.00p 2226
30/11/2021 33.50p 33.50p 31.08p 32.00p 92801
29/11/2021 34.50p 34.50p 32.06p 33.50p 14262
26/11/2021 35.00p 35.00p 33.06p 34.50p 15919
25/11/2021 35.00p 35.00p 33.08p 35.00p 353
24/11/2021 36.00p 36.00p 34.00p 35.00p 2000
23/11/2021 36.00p 36.00p 34.08p 36.00p 6520
22/11/2021 36.00p 37.00p 34.08p 36.00p 5494
19/11/2021 38.00p 38.00p 34.08p 36.00p 18417
18/11/2021 38.00p 38.00p 36.05p 38.00p 52556
17/11/2021 38.00p 38.00p 38.00p 38.00p 0
16/11/2021 38.00p 39.00p 38.00p 38.00p 51
15/11/2021 38.00p 39.08p 36.24p 38.00p 100247
12/11/2021 39.00p 39.33p 36.24p 38.00p 6703
11/11/2021 39.00p 39.33p 39.00p 39.00p 689
10/11/2021 40.00p 40.00p 39.00p 39.00p 313
09/11/2021 39.00p 41.00p 38.13p 39.00p 42359
08/11/2021 38.00p 38.00p 38.00p 38.00p 0
05/11/2021 40.00p 40.80p 36.00p 38.00p 34619
04/11/2021 40.00p 41.70p 38.00p 40.00p 18458
03/11/2021 41.00p 42.00p 40.50p 40.50p 8897
02/11/2021 41.00p 42.30p 40.20p 41.00p 18842
01/11/2021 41.00p 42.53p 40.20p 41.00p 43206
29/10/2021 41.50p 42.67p 40.20p 41.50p 59969
28/10/2021 41.50p 42.80p 40.40p 41.50p 17555
27/10/2021 44.00p 45.60p 40.45p 41.50p 84355
26/10/2021 40.50p 45.90p 40.50p 45.00p 98779
25/10/2021 40.50p 42.44p 39.00p 40.00p 77215
22/10/2021 40.50p 41.98p 40.50p 40.50p 20482
21/10/2021 39.50p 41.92p 39.50p 40.50p 46860
20/10/2021 39.00p 41.00p 39.00p 39.50p 28884
19/10/2021 36.50p 40.00p 36.50p 39.00p 39270
18/10/2021 33.50p 38.50p 33.50p 36.50p 104930
15/10/2021 32.00p 34.44p 32.00p 33.50p 27178
14/10/2021 32.00p 33.00p 30.03p 32.00p 9000
13/10/2021 32.50p 32.50p 31.00p 32.00p 50000
12/10/2021 32.50p 32.50p 32.50p 32.50p 0
11/10/2021 32.50p 33.10p 31.03p 32.50p 7567
08/10/2021 32.50p 33.00p 32.50p 32.50p 212
07/10/2021 32.50p 32.50p 30.83p 32.50p 23000
06/10/2021 32.50p 33.80p 31.03p 32.50p 105547
05/10/2021 32.50p 33.10p 31.03p 32.50p 88100
04/10/2021 32.50p 32.98p 31.03p 32.50p 89846
01/10/2021 33.00p 33.10p 31.00p 32.50p 5312
30/09/2021 33.50p 33.50p 33.00p 33.00p 38576
29/09/2021 33.50p 33.50p 33.05p 33.50p 1610
28/09/2021 33.50p 33.50p 33.42p 33.50p 3600
27/09/2021 33.50p 33.75p 32.08p 33.50p 118854
24/09/2021 33.50p 33.50p 33.00p 33.50p 68074
23/09/2021 33.50p 33.50p 33.03p 33.50p 22121
22/09/2021 33.50p 33.50p 33.03p 33.50p 4017
21/09/2021 33.50p 33.50p 33.50p 33.50p 0
20/09/2021 33.50p 33.50p 33.00p 33.50p 10607
17/09/2021 33.50p 33.56p 33.50p 33.50p 3063

*Close Price adjusted for both dividends and splits