Shares Magazine
5.00p+0.00 (+0.00%)02 May 2024, 15:41
Crossword Cybersecurity PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Apr 30, 2024 | 5.00p | 5.18p | 5.18p | 5.00p | 373 |
| Apr 29, 2024 | 5.00p | 5.20p | 4.56p | 5.00p | 68,753 |
| Apr 26, 2024 | 5.00p | 5.20p | 5.20p | 5.00p | 12,461 |
| Apr 25, 2024 | 5.00p | 5.35p | 5.35p | 5.00p | 1,800 |
| Apr 24, 2024 | 5.00p | 5.20p | 5.20p | 5.00p | 2,000 |
| Apr 23, 2024 | 5.00p | 5.35p | 5.35p | 5.00p | 186 |
| Apr 19, 2024 | 5.00p | 5.35p | 5.35p | 5.00p | 18 |
| Apr 18, 2024 | 5.00p | 4.77p | 4.77p | 5.00p | 996 |
| Apr 16, 2024 | 5.00p | 5.38p | 5.35p | 5.00p | 10,185 |
| Apr 15, 2024 | 5.00p | 4.77p | 4.77p | 5.00p | 5,000 |
| Apr 12, 2024 | 5.00p | 5.40p | 4.76p | 5.00p | 3,438,920 |
| Apr 11, 2024 | 4.75p | 5.00p | 4.97p | 5.00p | 50,040 |
| Apr 10, 2024 | 4.75p | 4.97p | 4.50p | 4.75p | 380,629 |
| Apr 9, 2024 | 4.65p | 5.00p | 4.50p | 4.75p | 175,200 |
| Apr 5, 2024 | 4.65p | 4.79p | 4.30p | 4.65p | 386,000 |
| Apr 3, 2024 | 4.25p | 4.50p | 4.03p | 4.65p | 150,891 |
| Apr 2, 2024 | 4.50p | 5.00p | 4.00p | 4.25p | 56,488 |
| Mar 28, 2024 | 4.50p | 4.70p | 4.64p | 4.50p | 35,898 |
| Mar 27, 2024 | 5.00p | 5.00p | 4.00p | 4.50p | 273,642 |
| Mar 26, 2024 | 4.25p | 5.50p | 4.47p | 5.00p | 420,277 |
| Mar 25, 2024 | 4.25p | 4.47p | 4.47p | 4.25p | 2,817 |
| Mar 22, 2024 | 4.25p | 4.47p | 4.00p | 4.25p | 176,233 |
| Mar 21, 2024 | 4.25p | 4.00p | 4.00p | 4.25p | 413 |
| Mar 19, 2024 | 4.50p | 4.90p | 4.00p | 4.25p | 73,304 |
| Mar 15, 2024 | 4.50p | 4.15p | 4.15p | 4.50p | 7,814 |
| Mar 14, 2024 | 4.50p | 4.75p | 4.75p | 4.50p | 41,896 |
| Mar 13, 2024 | 4.50p | 4.01p | 4.01p | 4.50p | 12,500 |
| Mar 12, 2024 | 4.50p | 4.78p | 4.50p | 4.50p | 37,729 |
| Mar 8, 2024 | 4.50p | 4.79p | 4.65p | 4.50p | 126,500 |
| Mar 7, 2024 | 4.50p | 4.85p | 4.15p | 4.50p | 11,983 |
| Mar 6, 2024 | 4.50p | 5.00p | 4.15p | 4.50p | 11,190 |
| Mar 5, 2024 | 4.50p | 5.00p | 5.00p | 4.50p | 200 |
| Mar 4, 2024 | 4.50p | 4.15p | 4.15p | 4.50p | 2,312 |
| Mar 1, 2024 | 4.50p | 4.50p | 4.50p | 4.50p | 500,000 |
| Feb 29, 2024 | 4.50p | 4.05p | 4.05p | 4.50p | 50 |
| Feb 27, 2024 | 4.25p | 4.50p | 4.46p | 4.50p | 134,101 |
| Feb 26, 2024 | 4.25p | 4.39p | 4.39p | 4.25p | 11,389 |
| Feb 23, 2024 | 4.50p | 4.00p | 4.00p | 4.25p | 47,011 |
| Feb 22, 2024 | 4.50p | 4.00p | 4.00p | 4.50p | 9,000 |
| Feb 20, 2024 | 4.50p | 4.84p | 4.00p | 4.50p | 23,643 |
| Feb 19, 2024 | 4.50p | 4.84p | 4.00p | 4.50p | 24,525 |
| Feb 16, 2024 | 4.25p | 4.74p | 4.00p | 4.50p | 22,400 |
| Feb 15, 2024 | 5.25p | 5.60p | 3.75p | 4.25p | 502,136 |
| Feb 14, 2024 | 5.50p | 5.15p | 4.80p | 5.15p | 48,462 |
| Feb 13, 2024 | 6.00p | 6.00p | 5.50p | 5.50p | 42,666 |
| Feb 6, 2024 | 6.00p | 6.10p | 5.51p | 6.00p | 10,163 |
| Jan 31, 2024 | 6.00p | 5.50p | 5.50p | 5.75p | 23,333 |
| Jan 30, 2024 | 6.00p | 6.25p | 6.25p | 5.75p | 160 |
| Jan 29, 2024 | 6.00p | 5.60p | 5.60p | 5.75p | 7,370 |
| Jan 26, 2024 | 5.75p | 6.35p | 5.15p | 5.75p | 20,610 |
Receive our
daily news email
Subscribe to the latest investing news by entering your email address below
You can opt out at any time.
For five days a week you will get
- The latest company news
- Insight into investment trends
- Round-up of director's buys and sells
- Articles from Shares magazine
Plus more useful investment content and occasional promotional offers.
Market Overview
UK 350 Risers and Fallers
Risers
| Company | Price | % Chg |
|---|---|---|
| Standard Chartered PLC | 756.00 | 8.78 |
| Trustpilot Group PLC | 200.00 | 6.72 |
| Foresight Group Holdings Limited | 468.00 | 6.36 |
| Smurfit Kappa Group PLC | 3,674.00 | 5.76 |
| Moneysupermarket.Com Group PLC | 228.80 | 4.76 |
| Close Brothers Group PLC | 479.40 | 4.72 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Bank Of Georgia Group PLC | 5,090.00 | -6.09 |
| Tbc Bank Group PLC | 3,275.00 | -5.48 |
| Ithaca Energy PLC | 112.00 | -5.41 |
| Inchcape PLC | 762.50 | -4.03 |
| Grafton Group PLC | 902.40 | -3.84 |
| Aston Martin Lagonda Global Holdings PLC | 133.20 | -3.62 |