livecharts.co.uk

Cookies | Search For A Share Price | 

Historical Share Prices

Crossword Cybersecurity - (CCS) share price history


Crossword Cybersecurity share priceCCS share price tradesCCS Fundamentals watchlistADD to watchlist
Crossword Cybersecurity - (CCS) share price history
Date Open High Low Close Volume
14/02/2024 5.15 5.15 4.80 5.15 48,462
13/02/2024 6.00 6.00 5.50 5.50 42,666
12/02/2024 6.00 6.10 5.51 6.00 0
09/02/2024 6.00 6.10 5.51 6.00 10,163
08/02/2024 6.00 6.10 5.51 6.00 10,163
07/02/2024 6.00 6.10 5.51 6.00 10,163
06/02/2024 6.00 6.10 5.51 6.00 10,163
05/02/2024 6.00 6.00 5.50 6.00 0
02/02/2024 6.00 6.00 5.50 6.00 23,333
01/02/2024 6.00 6.00 5.50 6.00 23,333
31/01/2024 5.75 5.75 5.50 5.75 23,333
30/01/2024 6.00 6.25 5.75 5.75 160
29/01/2024 5.75 5.75 5.60 5.75 7,370
26/01/2024 5.75 6.35 5.15 5.75 20,610
25/01/2024 5.75 5.88 5.10 5.75 1,759
24/01/2024 5.50 5.88 5.10 5.75 1,759
23/01/2024 5.25 5.88 5.10 5.50 108,788
22/01/2024 6.00 6.20 5.25 5.25 0
19/01/2024 6.00 6.20 6.00 6.00 16,129
18/01/2024 6.00 6.20 6.00 6.00 16,129
17/01/2024 6.00 6.00 5.04 6.00 7,558
16/01/2024 6.40 6.40 5.50 6.00 26,125
15/01/2024 6.50 6.50 6.00 6.50 1,673
12/01/2024 6.50 6.78 6.02 6.50 3,001
11/01/2024 6.50 6.79 6.00 6.50 97,796
10/01/2024 6.50 6.79 6.00 6.50 97,796
09/01/2024 6.50 6.80 6.50 6.50 147
08/01/2024 6.50 6.80 6.50 6.50 8,822
05/01/2024 6.50 6.50 6.00 6.50 170
04/01/2024 6.50 6.50 6.00 6.50 8,000

Crossword Cybersecurity - (CCS) open - high - low - close prices



Share prices are end of day only and updates after midnight GMT. Data is gathered from historic databases such as Quandl and other reliable sources, however errors do occur. Please use for information purposes only.
register
Enter share symbol
Search share prices A to Z