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 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
- Buy AstraZeneca (AZN) by Robert Stephens (The Times) in The Times - Tempus
- Avoid Facilities by ADF (ADF) by Steve Moore in ShareProphets
Crossword Cybersecurity (CCS) Share Price
Technology Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 02/12/2020 | 27.90p | 27.90p | 27.90p | 27.90p | 0 |
| 01/12/2020 | 27.90p | 27.90p | 26.43p | 27.90p | 1870 |
| 30/11/2020 | 27.90p | 27.90p | 27.90p | 27.90p | 0 |
| 27/11/2020 | 27.90p | 28.40p | 26.43p | 27.90p | 7500 |
| 26/11/2020 | 27.90p | 28.50p | 27.90p | 27.90p | 3360 |
| 25/11/2020 | 27.90p | 28.50p | 27.90p | 27.90p | 7600 |
| 24/11/2020 | 27.50p | 27.50p | 26.03p | 27.50p | 4190 |
| 23/11/2020 | 27.50p | 27.50p | 27.50p | 27.50p | 0 |
| 20/11/2020 | 27.50p | 27.50p | 27.50p | 27.50p | 0 |
| 19/11/2020 | 27.50p | 27.50p | 27.50p | 27.50p | 0 |
| 18/11/2020 | 27.50p | 27.50p | 27.50p | 27.50p | 0 |
| 17/11/2020 | 27.50p | 27.50p | 27.50p | 27.50p | 0 |
| 16/11/2020 | 27.50p | 27.50p | 26.00p | 27.50p | 12870 |
| 13/11/2020 | 27.90p | 27.90p | 27.20p | 27.50p | 7320 |
| 12/11/2020 | 27.90p | 27.90p | 27.20p | 27.90p | 3640 |
| 11/11/2020 | 27.50p | 27.90p | 27.50p | 27.90p | 0 |
| 10/11/2020 | 26.50p | 28.90p | 26.00p | 27.50p | 76080 |
| 09/11/2020 | 26.50p | 26.50p | 26.50p | 26.50p | 0 |
| 06/11/2020 | 26.50p | 26.50p | 26.50p | 26.50p | 0 |
| 05/11/2020 | 26.50p | 26.50p | 26.50p | 26.50p | 0 |
| 04/11/2020 | 26.50p | 26.50p | 26.50p | 26.50p | 0 |
| 03/11/2020 | 26.50p | 26.50p | 26.50p | 26.50p | 0 |
| 02/11/2020 | 26.50p | 26.50p | 26.50p | 26.50p | 0 |
| 30/10/2020 | 26.50p | 26.50p | 26.50p | 26.50p | 0 |
| 29/10/2020 | 26.50p | 26.50p | 26.50p | 26.50p | 0 |
| 28/10/2020 | 26.50p | 26.50p | 26.50p | 26.50p | 0 |
| 27/10/2020 | 26.50p | 26.50p | 25.00p | 26.50p | 10000 |
| 26/10/2020 | 26.50p | 26.50p | 26.50p | 26.50p | 0 |
| 23/10/2020 | 26.50p | 26.50p | 25.70p | 26.50p | 7750 |
| 22/10/2020 | 26.50p | 26.50p | 25.00p | 26.50p | 560 |
| 21/10/2020 | 26.50p | 26.50p | 25.00p | 26.50p | 50 |
| 20/10/2020 | 26.50p | 26.50p | 25.00p | 26.50p | 10200 |
| 19/10/2020 | 26.50p | 26.50p | 26.50p | 26.50p | 0 |
| 16/10/2020 | 26.50p | 26.50p | 26.50p | 26.50p | 0 |
| 15/10/2020 | 26.50p | 26.50p | 26.50p | 26.50p | 0 |
| 14/10/2020 | 26.50p | 26.50p | 26.50p | 26.50p | 0 |
| 13/10/2020 | 26.50p | 26.50p | 26.50p | 26.50p | 0 |
| 12/10/2020 | 26.50p | 26.50p | 26.50p | 26.50p | 0 |
| 09/10/2020 | 26.50p | 26.50p | 26.50p | 26.50p | 0 |
| 08/10/2020 | 26.50p | 26.60p | 26.50p | 26.50p | 3720 |
| 07/10/2020 | 26.50p | 26.50p | 26.50p | 26.50p | 0 |
| 06/10/2020 | 26.50p | 26.50p | 26.50p | 26.50p | 0 |
| 05/10/2020 | 26.50p | 26.60p | 26.50p | 26.50p | 18760 |
| 02/10/2020 | 26.50p | 26.50p | 25.00p | 26.50p | 13000 |
| 01/10/2020 | 26.50p | 26.50p | 26.50p | 26.50p | 0 |
| 30/09/2020 | 26.50p | 26.50p | 26.50p | 26.50p | 0 |
| 29/09/2020 | 26.50p | 26.50p | 26.50p | 26.50p | 0 |
| 28/09/2020 | 26.50p | 26.50p | 26.50p | 26.50p | 0 |
| 25/09/2020 | 26.50p | 26.50p | 26.50p | 26.50p | 0 |
| 24/09/2020 | 26.50p | 26.60p | 26.50p | 26.50p | 2000 |
| 23/09/2020 | 26.50p | 26.50p | 26.50p | 26.50p | 0 |
| 22/09/2020 | 26.50p | 26.50p | 26.50p | 26.50p | 0 |
| 21/09/2020 | 27.50p | 27.50p | 26.50p | 26.50p | 0 |
| 18/09/2020 | 27.50p | 27.50p | 27.50p | 27.50p | 0 |
| 17/09/2020 | 27.50p | 27.50p | 27.50p | 27.50p | 0 |
| 16/09/2020 | 27.50p | 27.50p | 27.50p | 27.50p | 0 |
| 15/09/2020 | 27.50p | 27.50p | 27.50p | 27.50p | 0 |
| 14/09/2020 | 27.50p | 27.50p | 27.50p | 27.50p | 0 |
| 11/09/2020 | 27.50p | 27.50p | 27.50p | 27.50p | 0 |
| 10/09/2020 | 27.50p | 27.50p | 27.50p | 27.50p | 0 |
| 09/09/2020 | 27.50p | 27.50p | 27.50p | 27.50p | 0 |
| 08/09/2020 | 27.50p | 27.50p | 27.50p | 27.50p | 0 |
| 07/09/2020 | 27.50p | 27.50p | 27.50p | 27.50p | 0 |
| 04/09/2020 | 27.50p | 27.50p | 27.50p | 27.50p | 0 |
| 03/09/2020 | 27.50p | 27.50p | 26.00p | 27.50p | 180 |
| 02/09/2020 | 27.50p | 27.50p | 27.50p | 27.50p | 0 |
| 01/09/2020 | 27.50p | 27.50p | 27.50p | 27.50p | 0 |
| 28/08/2020 | 27.50p | 27.50p | 27.50p | 27.50p | 0 |
| 27/08/2020 | 27.50p | 27.50p | 26.60p | 27.50p | 4880 |
| 26/08/2020 | 27.50p | 27.50p | 27.50p | 27.50p | 0 |
| 25/08/2020 | 27.50p | 27.50p | 27.50p | 27.50p | 0 |
| 24/08/2020 | 27.50p | 27.50p | 27.50p | 27.50p | 0 |
| 21/08/2020 | 27.50p | 27.50p | 27.50p | 27.50p | 0 |
| 20/08/2020 | 27.50p | 27.50p | 27.50p | 27.50p | 0 |
| 19/08/2020 | 27.50p | 27.50p | 27.50p | 27.50p | 0 |
| 18/08/2020 | 27.50p | 27.50p | 27.50p | 27.50p | 0 |
| 17/08/2020 | 27.50p | 27.50p | 27.50p | 27.50p | 0 |
| 14/08/2020 | 27.50p | 27.50p | 27.50p | 27.50p | 0 |
| 13/08/2020 | 27.50p | 27.50p | 27.50p | 27.50p | 0 |
| 12/08/2020 | 27.50p | 27.50p | 26.00p | 27.50p | 980 |
| 11/08/2020 | 27.50p | 27.50p | 27.50p | 27.50p | 0 |
| 10/08/2020 | 27.50p | 27.50p | 27.50p | 27.50p | 0 |
| 07/08/2020 | 27.50p | 27.50p | 27.50p | 27.50p | 0 |
| 06/08/2020 | 27.50p | 27.50p | 27.50p | 27.50p | 0 |
| 05/08/2020 | 27.50p | 27.50p | 27.50p | 27.50p | 0 |
| 04/08/2020 | 27.50p | 27.50p | 27.50p | 27.50p | 0 |
| 03/08/2020 | 30.50p | 30.50p | 25.00p | 27.50p | 131740 |
| 31/07/2020 | 30.50p | 30.50p | 30.50p | 30.50p | 0 |
| 30/07/2020 | 30.50p | 30.50p | 30.50p | 30.50p | 0 |
| 29/07/2020 | 30.50p | 30.50p | 30.50p | 30.50p | 0 |
| 28/07/2020 | 30.50p | 30.50p | 30.50p | 30.50p | 0 |
| 27/07/2020 | 30.50p | 30.50p | 30.50p | 30.50p | 0 |
| 24/07/2020 | 30.50p | 30.50p | 30.50p | 30.50p | 0 |
| 23/07/2020 | 30.50p | 30.50p | 30.50p | 30.50p | 0 |
| 22/07/2020 | 30.50p | 30.50p | 30.50p | 30.50p | 0 |
| 21/07/2020 | 30.50p | 30.50p | 30.50p | 30.50p | 0 |
| 20/07/2020 | 30.50p | 30.50p | 30.50p | 30.50p | 0 |
| 17/07/2020 | 30.50p | 30.50p | 30.50p | 30.50p | 0 |
| 16/07/2020 | 30.50p | 30.50p | 28.00p | 30.50p | 41580 |
| 15/07/2020 | 30.50p | 30.50p | 30.50p | 30.50p | 0 |
| 14/07/2020 | 30.50p | 30.50p | 30.50p | 30.50p | 0 |
| 13/07/2020 | 30.50p | 30.50p | 30.50p | 30.50p | 0 |
| 10/07/2020 | 30.50p | 30.50p | 30.50p | 30.50p | 0 |
| 09/07/2020 | 30.50p | 30.50p | 30.50p | 30.50p | 0 |
| 08/07/2020 | 30.50p | 30.50p | 28.00p | 30.50p | 3000 |
| 07/07/2020 | 30.50p | 30.50p | 28.00p | 30.50p | 1500 |
| 06/07/2020 | 30.50p | 30.50p | 30.50p | 30.50p | 0 |
| 03/07/2020 | 30.50p | 30.50p | 28.00p | 30.50p | 9550 |
| 02/07/2020 | 30.50p | 30.50p | 28.00p | 30.50p | 150 |
| 01/07/2020 | 30.50p | 30.50p | 30.50p | 30.50p | 0 |
| 30/06/2020 | 30.50p | 30.50p | 28.00p | 30.50p | 7500 |
| 29/06/2020 | 30.50p | 30.50p | 30.50p | 30.50p | 0 |
| 26/06/2020 | 30.50p | 30.50p | 30.00p | 30.50p | 10000 |
| 25/06/2020 | 30.50p | 30.50p | 30.50p | 30.50p | 0 |
| 24/06/2020 | 30.50p | 30.50p | 30.50p | 30.50p | 0 |
| 23/06/2020 | 30.50p | 30.50p | 30.50p | 30.50p | 0 |
| 22/06/2020 | 30.50p | 30.50p | 30.50p | 30.50p | 0 |
| 19/06/2020 | 30.50p | 30.50p | 30.50p | 30.50p | 0 |
| 18/06/2020 | 30.50p | 30.50p | 30.50p | 30.50p | 0 |
| 17/06/2020 | 30.50p | 30.50p | 30.50p | 30.50p | 0 |
| 16/06/2020 | 30.50p | 30.50p | 30.50p | 30.50p | 0 |
| 15/06/2020 | 30.50p | 30.50p | 30.50p | 30.50p | 0 |
| 12/06/2020 | 30.50p | 30.50p | 30.50p | 30.50p | 0 |
| 11/06/2020 | 30.50p | 30.50p | 30.50p | 30.50p | 0 |
| 10/06/2020 | 30.50p | 30.50p | 28.00p | 30.50p | 8180 |
| 09/06/2020 | 30.50p | 30.50p | 30.40p | 30.50p | 730 |
| 08/06/2020 | 30.50p | 30.50p | 30.50p | 30.50p | 8180 |
| 05/06/2020 | 30.50p | 30.50p | 28.10p | 30.50p | 9120 |
| 04/06/2020 | 30.50p | 30.50p | 30.50p | 30.50p | 0 |
| 03/06/2020 | 30.50p | 30.50p | 28.00p | 30.50p | 11740 |
| 02/06/2020 | 30.50p | 30.50p | 28.02p | 30.50p | 5000 |
| 01/06/2020 | 30.50p | 30.50p | 30.50p | 30.50p | 0 |
| 29/05/2020 | 30.50p | 30.50p | 30.50p | 30.50p | 0 |
| 28/05/2020 | 30.50p | 30.80p | 30.50p | 30.50p | 1260 |
| 27/05/2020 | 30.50p | 30.50p | 30.50p | 30.50p | 0 |
| 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 |
*Close Price adjusted for both dividends and splits