Crossword Cybersecurity

(CCS)
Sector: Software & Computer Services
1.75p
0.00p 0.00
Last updated: 17:30:00

Historic Prices - up to 10 years

Date Open High Low Close Volume
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 777,526
27/09/2024 2.45p 2.45p 1.85p 1.85p 728,138
26/09/2024 2.45p 2.45p 2.41p 2.45p 83,680
25/09/2024 2.45p 2.50p 2.45p 2.45p 3,644
24/09/2024 2.45p 2.45p 2.45p 2.45p 0
23/09/2024 2.45p 2.45p 2.40p 2.45p 58,122
20/09/2024 2.45p 2.45p 2.40p 2.45p 19,384
19/09/2024 2.45p 2.45p 2.40p 2.45p 31,723
18/09/2024 2.45p 2.45p 2.40p 2.45p 2,841
17/09/2024 2.45p 2.45p 2.41p 2.45p 16,634
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 80,800
11/09/2024 2.45p 2.47p 2.40p 2.45p 30,132
10/09/2024 2.90p 2.90p 2.45p 2.45p 150,956
09/09/2024 2.90p 3.00p 2.89p 2.90p 110,166
06/09/2024 3.10p 3.10p 2.90p 2.90p 25,000
05/09/2024 3.10p 3.10p 3.06p 3.10p 457
04/09/2024 3.60p 3.60p 3.00p 3.10p 828,645
03/09/2024 3.60p 3.60p 3.55p 3.60p 0
02/09/2024 3.60p 3.60p 3.51p 3.60p 100,000
30/08/2024 3.75p 3.78p 3.60p 3.60p 129,071
29/08/2024 3.90p 3.90p 3.50p 3.75p 103,805
28/08/2024 3.90p 3.90p 3.90p 3.90p 0
27/08/2024 3.90p 3.90p 3.81p 3.90p 27,730
26/08/2024 3.90p 3.95p 3.81p 3.90p 19,183
23/08/2024 3.90p 3.95p 3.81p 3.90p 19,183
22/08/2024 3.90p 3.95p 3.81p 3.90p 19,183
21/08/2024 3.90p 3.90p 3.90p 3.90p 0
20/08/2024 3.90p 3.90p 3.81p 3.90p 46,554
19/08/2024 3.90p 3.91p 3.81p 3.90p 78,027
16/08/2024 4.20p 4.20p 3.80p 3.90p 670,091
15/08/2024 4.20p 4.20p 4.11p 4.20p 30,000
14/08/2024 4.40p 4.40p 4.11p 4.20p 928,000
13/08/2024 4.80p 4.80p 4.45p 4.60p 120,000
12/08/2024 4.80p 4.80p 4.64p 4.80p 20,000
09/08/2024 4.80p 4.80p 4.64p 4.80p 20,400
08/08/2024 4.80p 4.80p 4.60p 4.80p 22,186
07/08/2024 4.80p 4.92p 4.80p 4.80p 0
06/08/2024 4.80p 4.83p 4.60p 4.80p 4,216
05/08/2024 4.85p 4.85p 4.60p 4.80p 23,797
02/08/2024 4.85p 4.95p 4.85p 4.85p 54,993
01/08/2024 4.85p 5.00p 4.73p 4.85p 213,982
31/07/2024 4.85p 4.85p 4.85p 4.85p 0
30/07/2024 4.80p 4.96p 4.75p 4.85p 152,984
29/07/2024 5.10p 5.10p 4.66p 4.80p 414,475
26/07/2024 5.10p 5.10p 5.05p 5.10p 19,723
25/07/2024 5.10p 5.10p 5.00p 5.10p 12,030
24/07/2024 5.10p 5.10p 5.07p 5.10p 0
23/07/2024 5.10p 5.10p 5.06p 5.10p 144,694
22/07/2024 5.10p 5.20p 5.00p 5.10p 45,232
19/07/2024 5.25p 5.40p 5.16p 5.25p 21,093
18/07/2024 5.75p 5.78p 5.00p 5.25p 775,898
17/07/2024 6.88p 7.25p 6.88p 6.88p 1,058
16/07/2024 6.88p 7.21p 6.50p 6.88p 3,748
15/07/2024 6.88p 7.21p 6.88p 6.88p 14,001
12/07/2024 6.88p 7.21p 6.88p 6.88p 25,733
11/07/2024 6.88p 6.88p 6.50p 6.88p 38,423
10/07/2024 6.88p 7.02p 6.50p 6.88p 10,072
09/07/2024 7.13p 7.13p 6.50p 6.88p 119,237
08/07/2024 6.38p 7.42p 6.38p 7.13p 157,101
05/07/2024 6.13p 6.50p 6.13p 6.38p 148,747
04/07/2024 6.13p 6.42p 5.84p 6.13p 22,178
03/07/2024 5.75p 6.13p 5.62p 6.13p 62,179
02/07/2024 6.13p 6.13p 5.61p 5.75p 36,138
01/07/2024 6.25p 6.25p 5.80p 6.13p 101,254
28/06/2024 6.25p 6.50p 6.05p 6.25p 10,973
27/06/2024 6.63p 6.63p 6.05p 6.25p 125,635
26/06/2024 6.75p 6.75p 6.49p 6.63p 34,000
25/06/2024 6.75p 6.80p 6.51p 6.75p 93,462
24/06/2024 6.75p 6.84p 6.50p 6.75p 53,984
21/06/2024 6.50p 7.50p 6.00p 6.75p 804,000
20/06/2024 5.50p 6.85p 5.31p 6.50p 651,767
19/06/2024 5.75p 5.92p 5.15p 5.50p 204,264
18/06/2024 4.25p 7.66p 4.25p 5.75p 2,466,967
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 2,265
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 21,918
07/06/2024 4.10p 4.12p 3.82p 4.10p 16,080
06/06/2024 4.10p 4.10p 4.10p 4.10p 79,902
05/06/2024 4.10p 4.13p 3.82p 4.10p 28,738
04/06/2024 4.10p 4.30p 3.82p 4.10p 4,012
03/06/2024 4.25p 4.25p 3.80p 4.10p 17,000
31/05/2024 4.35p 4.35p 4.20p 4.25p 3,970
30/05/2024 4.65p 4.65p 3.80p 4.35p 347,727
29/05/2024 4.75p 4.80p 4.30p 4.65p 103,364
28/05/2024 4.75p 4.80p 4.50p 4.75p 112,743
27/05/2024 4.75p 4.75p 4.53p 4.75p 5,600
24/05/2024 4.75p 4.75p 4.53p 4.75p 5,600
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 9,877
20/05/2024 5.00p 5.00p 4.55p 5.00p 3,827
17/05/2024 5.00p 5.07p 5.00p 5.00p 0
16/05/2024 5.00p 5.08p 4.60p 5.00p 21,890
15/05/2024 5.00p 5.08p 4.58p 5.00p 114,901
14/05/2024 5.00p 5.12p 5.00p 5.00p 390
13/05/2024 5.00p 5.07p 5.00p 5.00p 0