Crossword Cybersecurity
(CCS)
Sector: Software & Computer Services
Historic Prices - up to 10 years
|
22/11/2024
|
1.75p
|
1.75p
|
1.75p
|
1.75p
|
0
|
|
21/11/2024
|
1.75p
|
1.75p
|
1.75p
|
1.75p
|
0
|
|
20/11/2024
|
1.75p
|
1.75p
|
1.75p
|
1.75p
|
0
|
|
19/11/2024
|
1.75p
|
1.75p
|
1.75p
|
1.75p
|
0
|
|
18/11/2024
|
1.75p
|
1.75p
|
1.75p
|
1.75p
|
0
|
|
15/11/2024
|
1.75p
|
1.75p
|
1.75p
|
1.75p
|
0
|
|
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
|
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
|