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
08/07/2024 6.77 7.42 6.77 7.13 157,101
05/07/2024 6.38 6.50 6.38 6.38 148,747
04/07/2024 6.13 6.42 5.84 6.13 22,178
03/07/2024 5.75 6.13 5.62 6.13 62,179
02/07/2024 6.10 6.10 5.61 5.75 36,138
01/07/2024 6.13 6.13 5.80 6.13 101,254
28/06/2024 6.25 6.50 6.05 6.25 10,973
27/06/2024 6.50 6.50 6.05 6.25 125,635
26/06/2024 6.63 6.63 6.49 6.63 34,000
25/06/2024 6.75 6.80 6.51 6.75 93,462
24/06/2024 6.75 6.84 6.50 6.75 53,984
21/06/2024 6.50 7.50 6.00 6.75 804,000
20/06/2024 5.50 6.85 5.31 6.50 651,767
19/06/2024 5.75 5.92 5.15 5.50 204,264
18/06/2024 4.50 7.66 4.50 5.75 2,466,967
17/06/2024 4.10 4.10 3.82 4.10 0
14/06/2024 4.10 4.10 3.82 4.10 2,265
13/06/2024 4.10 4.10 3.82 4.10 2,265
12/06/2024 4.10 4.12 4.10 4.10 484
11/06/2024 4.10 4.12 4.10 4.10 484
10/06/2024 4.10 4.10 3.82 4.10 21,918
07/06/2024 4.10 4.12 3.82 4.10 16,080
06/06/2024 4.10 4.10 4.10 4.10 79,902
05/06/2024 4.10 4.13 3.82 4.10 28,738
04/06/2024 4.10 4.30 3.82 4.10 4,012
03/06/2024 4.10 4.10 3.80 4.10 17,000
31/05/2024 4.25 4.25 4.20 4.25 3,970
30/05/2024 4.38 4.38 3.80 4.35 347,727
29/05/2024 4.75 4.80 4.30 4.65 103,364
28/05/2024 4.75 4.80 4.50 4.75 112,743

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