Crossword Cybersecurity (CCS) Share Price

Technology Sector

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

Date Open High Low Close* Volume
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
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

*Close Price adjusted for both dividends and splits