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:
- Neutral Smith (DS) (SMDS) by UBS
- Hold JD Sports Fashion (JD.) by Harvey Jones in The Motley Fool
- Strong Buy Taylor Wimpey (TW.) by Harvey Jones in The Motley Fool
- Outperform Diageo (DGE) by ODDO BHF
- Hold WH Smith (SMWH) by Deutsche Bank
- Hold Burberry Group (BRBY) by Deutsche Bank
- Hold Just Group (JUST) by Deutsche Bank
- Buy 3i Group (III) by Deutsche Bank
- Buy TT Electronics (TTG) by Deutsche Bank
- Buy Spirax Group (SPX) by HSBC
- Buy Aviva (AV.) by HSBC
- Buy Flutter Entertainment (DI) (FLTR) by Berenberg
- Neutral Burberry Group (BRBY) by Goldman Sachs
- Neutral Croda International (CRDA) by Goldman Sachs
- Buy Direct Line Insurance Group (DLG) by Goldman Sachs
- Buy B&M European Value Retail S.A. (DI) (BME) by Goldman Sachs
- Overweight Travis Perkins (TPK) by Barclays
- Underweight Treatt (TET) by Barclays
- Equal Weight Whitbread (WTB) by Barclays
- Underweight Boohoo Group (BOO) by Barclays
Crossword Cybersecurity (CCS) Share Price
Technology Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 14/11/2024 | 1.75p | 1.75p | 1.75p | 1.75p | 0 |
| 13/11/2024 | 1.75p | 1.75p | 1.75p | 1.75p | 0 |
| 12/11/2024 | 1.75p | 1.75p | 1.75p | 1.75p | 0 |
| 11/11/2024 | 1.75p | 1.75p | 1.75p | 1.75p | 0 |
| 08/11/2024 | 1.75p | 1.75p | 1.75p | 1.75p | 0 |
| 07/11/2024 | 1.75p | 1.75p | 1.75p | 1.75p | 0 |
| 06/11/2024 | 1.75p | 1.75p | 1.75p | 1.75p | 0 |
| 05/11/2024 | 1.75p | 1.75p | 1.75p | 1.75p | 0 |
| 04/11/2024 | 1.75p | 1.75p | 1.75p | 1.75p | 0 |
| 01/11/2024 | 1.75p | 1.75p | 1.75p | 1.75p | 0 |
| 31/10/2024 | 1.75p | 1.75p | 1.75p | 1.75p | 0 |
| 30/10/2024 | 1.75p | 1.75p | 1.75p | 1.75p | 0 |
| 29/10/2024 | 1.75p | 1.75p | 1.75p | 1.75p | 0 |
| 28/10/2024 | 1.75p | 1.75p | 1.75p | 1.75p | 0 |
| 25/10/2024 | 1.75p | 1.75p | 1.75p | 1.75p | 0 |
| 24/10/2024 | 1.75p | 1.75p | 1.75p | 1.75p | 0 |
| 23/10/2024 | 1.75p | 1.75p | 1.75p | 1.75p | 0 |
| 22/10/2024 | 1.75p | 1.75p | 1.75p | 1.75p | 0 |
| 21/10/2024 | 1.75p | 1.75p | 1.75p | 1.75p | 0 |
| 18/10/2024 | 1.75p | 1.75p | 1.75p | 1.75p | 0 |
| 17/10/2024 | 1.75p | 1.75p | 1.75p | 1.75p | 0 |
| 16/10/2024 | 1.75p | 1.75p | 1.75p | 1.75p | 0 |
| 15/10/2024 | 1.75p | 1.75p | 1.75p | 1.75p | 0 |
| 14/10/2024 | 1.75p | 1.75p | 1.75p | 1.75p | 0 |
| 11/10/2024 | 1.85p | 1.75p | 1.75p | 1.75p | 0 |
| 10/10/2024 | 1.85p | 1.75p | 1.75p | 1.75p | 0 |
| 09/10/2024 | 1.85p | 1.75p | 1.75p | 1.75p | 0 |
| 08/10/2024 | 1.85p | 1.75p | 1.75p | 1.75p | 0 |
| 07/10/2024 | 1.85p | 1.75p | 1.75p | 1.75p | 0 |
| 04/10/2024 | 1.85p | 1.75p | 1.75p | 1.75p | 0 |
| 03/10/2024 | 1.85p | 1.75p | 1.75p | 1.75p | 0 |
| 02/10/2024 | 1.85p | 1.75p | 1.75p | 1.75p | 0 |
| 01/10/2024 | 1.85p | 1.75p | 1.75p | 1.75p | 0 |
| 30/09/2024 | 1.85p | 1.85p | 1.50p | 1.75p | 777526 |
| 27/09/2024 | 2.45p | 2.45p | 1.85p | 1.85p | 728138 |
| 26/09/2024 | 2.45p | 2.45p | 2.41p | 2.45p | 83680 |
| 25/09/2024 | 2.45p | 2.50p | 2.45p | 2.45p | 3644 |
| 24/09/2024 | 2.45p | 2.45p | 2.45p | 2.45p | 0 |
| 23/09/2024 | 2.45p | 2.45p | 2.40p | 2.45p | 58122 |
| 20/09/2024 | 2.45p | 2.45p | 2.40p | 2.45p | 19384 |
| 19/09/2024 | 2.45p | 2.45p | 2.40p | 2.45p | 31723 |
| 18/09/2024 | 2.45p | 2.45p | 2.40p | 2.45p | 2841 |
| 17/09/2024 | 2.45p | 2.45p | 2.41p | 2.45p | 16634 |
| 16/09/2024 | 2.45p | 2.45p | 2.45p | 2.45p | 0 |
| 13/09/2024 | 2.45p | 2.50p | 2.45p | 2.45p | 400 |
| 12/09/2024 | 2.45p | 2.50p | 2.40p | 2.45p | 80800 |
| 11/09/2024 | 2.45p | 2.47p | 2.40p | 2.45p | 30132 |
| 10/09/2024 | 2.90p | 2.90p | 2.45p | 2.45p | 150956 |
| 09/09/2024 | 2.90p | 3.00p | 2.89p | 2.90p | 110166 |
| 06/09/2024 | 3.10p | 3.10p | 2.90p | 2.90p | 25000 |
| 05/09/2024 | 3.10p | 3.10p | 3.06p | 3.10p | 457 |
| 04/09/2024 | 3.60p | 3.60p | 3.00p | 3.10p | 828645 |
| 03/09/2024 | 3.60p | 3.60p | 3.55p | 3.60p | 0 |
| 02/09/2024 | 3.60p | 3.60p | 3.51p | 3.60p | 100000 |
| 30/08/2024 | 3.75p | 3.78p | 3.60p | 3.60p | 129071 |
| 29/08/2024 | 3.90p | 3.90p | 3.50p | 3.75p | 103805 |
| 28/08/2024 | 3.90p | 3.90p | 3.90p | 3.90p | 0 |
| 27/08/2024 | 3.90p | 3.90p | 3.81p | 3.90p | 27730 |
| 23/08/2024 | 3.90p | 3.95p | 3.90p | 3.90p | 26400 |
| 22/08/2024 | 3.90p | 3.95p | 3.81p | 3.90p | 19183 |
| 21/08/2024 | 3.90p | 3.90p | 3.90p | 3.90p | 0 |
| 20/08/2024 | 3.90p | 3.90p | 3.81p | 3.90p | 46554 |
| 19/08/2024 | 3.90p | 3.91p | 3.81p | 3.90p | 78027 |
| 16/08/2024 | 4.20p | 4.20p | 3.80p | 3.90p | 670091 |
| 15/08/2024 | 4.20p | 4.20p | 4.11p | 4.20p | 30000 |
| 14/08/2024 | 4.40p | 4.40p | 4.11p | 4.20p | 928000 |
| 13/08/2024 | 4.80p | 4.80p | 4.45p | 4.60p | 120000 |
| 12/08/2024 | 4.80p | 4.80p | 4.64p | 4.80p | 20000 |
| 09/08/2024 | 4.80p | 4.80p | 4.64p | 4.80p | 20400 |
| 08/08/2024 | 4.80p | 4.80p | 4.60p | 4.80p | 22186 |
| 07/08/2024 | 4.80p | 4.92p | 4.80p | 4.80p | 0 |
| 06/08/2024 | 4.80p | 4.83p | 4.60p | 4.80p | 4216 |
| 05/08/2024 | 4.85p | 4.85p | 4.60p | 4.80p | 23797 |
| 02/08/2024 | 4.85p | 4.95p | 4.85p | 4.85p | 54993 |
| 01/08/2024 | 4.85p | 5.00p | 4.73p | 4.85p | 213982 |
| 31/07/2024 | 4.85p | 4.85p | 4.85p | 4.85p | 0 |
| 30/07/2024 | 4.80p | 4.96p | 4.75p | 4.85p | 152984 |
| 29/07/2024 | 5.10p | 5.10p | 4.66p | 4.80p | 414475 |
| 26/07/2024 | 5.10p | 5.10p | 5.05p | 5.10p | 19723 |
| 25/07/2024 | 5.10p | 5.10p | 5.00p | 5.10p | 12030 |
| 24/07/2024 | 5.10p | 5.10p | 5.07p | 5.10p | 0 |
| 23/07/2024 | 5.10p | 5.10p | 5.06p | 5.10p | 144694 |
| 22/07/2024 | 5.10p | 5.20p | 5.00p | 5.10p | 45232 |
| 19/07/2024 | 5.25p | 5.40p | 5.16p | 5.25p | 21093 |
| 18/07/2024 | 5.75p | 5.78p | 5.00p | 5.25p | 775898 |
| 17/07/2024 | 6.88p | 7.25p | 6.88p | 6.88p | 1058 |
| 16/07/2024 | 6.88p | 7.21p | 6.50p | 6.88p | 3748 |
| 15/07/2024 | 6.88p | 7.21p | 6.88p | 6.88p | 14001 |
| 12/07/2024 | 6.88p | 7.21p | 6.88p | 6.88p | 25733 |
| 11/07/2024 | 6.88p | 6.88p | 6.50p | 6.88p | 38423 |
| 10/07/2024 | 6.88p | 7.02p | 6.50p | 6.88p | 10072 |
| 09/07/2024 | 7.13p | 7.13p | 6.50p | 6.88p | 119237 |
| 08/07/2024 | 6.38p | 7.42p | 6.38p | 7.13p | 157101 |
| 05/07/2024 | 6.13p | 6.50p | 6.13p | 6.38p | 148747 |
| 04/07/2024 | 6.13p | 6.42p | 5.84p | 6.13p | 22178 |
| 03/07/2024 | 5.75p | 6.13p | 5.62p | 6.13p | 62179 |
| 02/07/2024 | 6.13p | 6.13p | 5.61p | 5.75p | 36138 |
| 01/07/2024 | 6.25p | 6.25p | 5.80p | 6.13p | 101254 |
| 28/06/2024 | 6.25p | 6.50p | 6.05p | 6.25p | 10973 |
| 27/06/2024 | 6.63p | 6.63p | 6.05p | 6.25p | 125635 |
| 26/06/2024 | 6.75p | 6.75p | 6.49p | 6.63p | 34000 |
| 25/06/2024 | 6.75p | 6.80p | 6.51p | 6.75p | 93462 |
| 24/06/2024 | 6.75p | 6.84p | 6.50p | 6.75p | 53984 |
| 21/06/2024 | 6.50p | 7.50p | 6.00p | 6.75p | 804000 |
| 20/06/2024 | 5.50p | 6.85p | 5.31p | 6.50p | 651767 |
| 19/06/2024 | 5.75p | 5.92p | 5.15p | 5.50p | 204264 |
| 18/06/2024 | 4.25p | 7.66p | 4.25p | 5.75p | 2466967 |
| 17/06/2024 | 4.10p | 4.10p | 4.00p | 4.10p | 0 |
| 14/06/2024 | 4.10p | 4.10p | 4.00p | 4.10p | 0 |
| 13/06/2024 | 4.10p | 4.10p | 3.82p | 4.10p | 2265 |
| 12/06/2024 | 4.10p | 4.10p | 4.00p | 4.10p | 0 |
| 11/06/2024 | 4.10p | 4.12p | 4.10p | 4.10p | 484 |
| 10/06/2024 | 4.10p | 4.10p | 3.82p | 4.10p | 21918 |
| 07/06/2024 | 4.10p | 4.12p | 3.82p | 4.10p | 16080 |
| 06/06/2024 | 4.10p | 4.10p | 4.10p | 4.10p | 79902 |
| 05/06/2024 | 4.10p | 4.13p | 3.82p | 4.10p | 28738 |
| 04/06/2024 | 4.10p | 4.30p | 3.82p | 4.10p | 4012 |
| 03/06/2024 | 4.25p | 4.25p | 3.80p | 4.10p | 17000 |
| 31/05/2024 | 4.35p | 4.35p | 4.20p | 4.25p | 3970 |
| 30/05/2024 | 4.65p | 4.65p | 3.80p | 4.35p | 347727 |
| 29/05/2024 | 4.75p | 4.80p | 4.30p | 4.65p | 103364 |
| 28/05/2024 | 4.75p | 4.80p | 4.50p | 4.75p | 112743 |
| 24/05/2024 | 4.75p | 4.75p | 4.53p | 4.75p | 5600 |
| 23/05/2024 | 5.00p | 5.17p | 4.67p | 4.75p | 0 |
| 22/05/2024 | 5.00p | 5.10p | 5.00p | 5.00p | 58 |
| 21/05/2024 | 5.00p | 5.30p | 4.56p | 5.00p | 9877 |
| 20/05/2024 | 5.00p | 5.00p | 4.55p | 5.00p | 3827 |
| 17/05/2024 | 5.00p | 5.07p | 5.00p | 5.00p | 0 |
| 16/05/2024 | 5.00p | 5.08p | 4.60p | 5.00p | 21890 |
| 15/05/2024 | 5.00p | 5.08p | 4.58p | 5.00p | 114901 |
| 14/05/2024 | 5.00p | 5.12p | 5.00p | 5.00p | 390 |
| 13/05/2024 | 5.00p | 5.07p | 5.00p | 5.00p | 0 |
| 10/05/2024 | 5.00p | 5.13p | 4.50p | 5.00p | 20385 |
| 09/05/2024 | 5.00p | 5.07p | 5.00p | 5.00p | 0 |
| 08/05/2024 | 5.00p | 5.13p | 5.00p | 5.00p | 1951 |
| 07/05/2024 | 5.00p | 5.18p | 5.00p | 5.00p | 11393 |
| 03/05/2024 | 5.00p | 5.18p | 4.58p | 5.00p | 2634 |
| 02/05/2024 | 5.00p | 5.13p | 4.58p | 5.00p | 22111 |
| 01/05/2024 | 5.00p | 5.07p | 5.00p | 5.00p | 0 |
| 30/04/2024 | 5.00p | 5.18p | 5.00p | 5.00p | 373 |
| 29/04/2024 | 5.00p | 5.20p | 4.56p | 5.00p | 68753 |
| 26/04/2024 | 5.00p | 5.20p | 5.00p | 5.00p | 12461 |
| 25/04/2024 | 5.00p | 5.35p | 5.00p | 5.00p | 1800 |
| 24/04/2024 | 5.00p | 5.20p | 5.00p | 5.00p | 2000 |
| 23/04/2024 | 5.00p | 5.35p | 5.00p | 5.00p | 186 |
| 22/04/2024 | 5.00p | 5.07p | 5.00p | 5.00p | 0 |
| 19/04/2024 | 5.00p | 5.35p | 5.00p | 5.00p | 18 |
| 18/04/2024 | 5.00p | 5.00p | 4.77p | 5.00p | 996 |
| 17/04/2024 | 5.00p | 5.07p | 5.00p | 5.00p | 0 |
| 16/04/2024 | 5.00p | 5.38p | 5.00p | 5.00p | 10185 |
| 15/04/2024 | 5.00p | 5.00p | 4.77p | 5.00p | 5000 |
| 12/04/2024 | 5.00p | 5.40p | 4.76p | 5.00p | 3438920 |
| 11/04/2024 | 4.75p | 5.00p | 4.75p | 5.00p | 50040 |
| 10/04/2024 | 4.75p | 4.97p | 4.50p | 4.75p | 380629 |
| 09/04/2024 | 4.65p | 5.00p | 4.50p | 4.75p | 175200 |
| 08/04/2024 | 4.65p | 4.77p | 4.65p | 4.65p | 0 |
| 05/04/2024 | 4.65p | 4.79p | 4.30p | 4.65p | 386000 |
| 04/04/2024 | 4.65p | 4.77p | 4.65p | 4.65p | 0 |
| 03/04/2024 | 4.25p | 4.65p | 4.03p | 4.65p | 150891 |
| 02/04/2024 | 4.50p | 5.00p | 4.00p | 4.25p | 56488 |
| 29/03/2024 | 4.50p | 4.70p | 4.50p | 4.50p | 35898 |
| 28/03/2024 | 4.50p | 4.70p | 4.50p | 4.50p | 35898 |
| 27/03/2024 | 5.00p | 5.00p | 4.00p | 4.50p | 273642 |
| 26/03/2024 | 4.25p | 5.50p | 4.25p | 5.00p | 420277 |
| 25/03/2024 | 4.25p | 4.47p | 4.25p | 4.25p | 2817 |
| 22/03/2024 | 4.25p | 4.47p | 4.00p | 4.25p | 176233 |
| 21/03/2024 | 4.25p | 4.25p | 4.00p | 4.25p | 413 |
| 20/03/2024 | 4.50p | 4.50p | 4.25p | 4.25p | 0 |
| 19/03/2024 | 4.50p | 4.90p | 4.00p | 4.25p | 73304 |
| 18/03/2024 | 4.50p | 4.50p | 4.40p | 4.50p | 0 |
| 15/03/2024 | 4.50p | 4.50p | 4.15p | 4.50p | 7814 |
| 14/03/2024 | 4.50p | 4.75p | 4.50p | 4.50p | 41896 |
| 13/03/2024 | 4.50p | 4.50p | 4.01p | 4.50p | 12500 |
| 12/03/2024 | 4.50p | 4.78p | 4.50p | 4.50p | 37729 |
| 11/03/2024 | 4.50p | 4.50p | 4.40p | 4.50p | 0 |
| 08/03/2024 | 4.50p | 4.79p | 4.50p | 4.50p | 126500 |
| 07/03/2024 | 4.50p | 4.85p | 4.15p | 4.50p | 11983 |
| 06/03/2024 | 4.50p | 5.00p | 4.15p | 4.50p | 11190 |
| 05/03/2024 | 4.50p | 5.00p | 4.50p | 4.50p | 200 |
| 04/03/2024 | 4.50p | 4.50p | 4.15p | 4.50p | 2312 |
| 01/03/2024 | 4.50p | 4.50p | 4.50p | 4.50p | 500000 |
| 29/02/2024 | 4.50p | 4.50p | 4.05p | 4.50p | 50 |
| 28/02/2024 | 4.50p | 4.50p | 4.40p | 4.50p | 0 |
| 27/02/2024 | 4.25p | 4.50p | 4.25p | 4.50p | 134101 |
| 26/02/2024 | 4.25p | 4.39p | 4.25p | 4.25p | 11389 |
| 23/02/2024 | 4.50p | 4.50p | 4.00p | 4.25p | 47011 |
| 22/02/2024 | 4.50p | 4.50p | 4.00p | 4.50p | 9000 |
| 21/02/2024 | 4.50p | 4.50p | 4.25p | 4.50p | 0 |
| 20/02/2024 | 4.50p | 4.84p | 4.00p | 4.50p | 23643 |
| 19/02/2024 | 4.50p | 4.84p | 4.00p | 4.50p | 24525 |
| 16/02/2024 | 4.25p | 4.74p | 4.00p | 4.50p | 22400 |
| 15/02/2024 | 5.25p | 5.60p | 3.75p | 4.25p | 502136 |
| 14/02/2024 | 5.50p | 5.50p | 4.80p | 5.15p | 48462 |
| 13/02/2024 | 6.00p | 6.00p | 5.50p | 5.50p | 42666 |
| 12/02/2024 | 6.00p | 6.00p | 6.00p | 6.00p | 0 |
| 09/02/2024 | 6.00p | 6.00p | 6.00p | 6.00p | 0 |
| 08/02/2024 | 6.00p | 6.00p | 6.00p | 6.00p | 0 |
| 07/02/2024 | 6.00p | 6.00p | 6.00p | 6.00p | 0 |
| 06/02/2024 | 6.00p | 6.10p | 5.51p | 6.00p | 10163 |
| 05/02/2024 | 6.00p | 6.00p | 6.00p | 6.00p | 0 |
*Close Price adjusted for both dividends and splits