Shares Magazine
5.10p+0.00 (+0.00%)26 Jul 2024, 10:35
Crossword Cybersecurity PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Jul 26, 2024 | 5.10p | 5.05p | 5.05p | 5.10p | 19,723 |
| Jul 25, 2024 | 5.10p | 5.00p | 5.00p | 5.10p | 12,030 |
| Jul 23, 2024 | 5.10p | 5.08p | 5.06p | 5.10p | 144,694 |
| Jul 22, 2024 | 5.10p | 5.20p | 5.00p | 5.10p | 45,232 |
| Jul 19, 2024 | 5.25p | 5.40p | 5.16p | 5.25p | 21,093 |
| Jul 18, 2024 | 5.75p | 5.78p | 5.00p | 5.25p | 925,898 |
| Jul 17, 2024 | 6.88p | 7.25p | 7.25p | 6.88p | 1,058 |
| Jul 16, 2024 | 6.88p | 7.21p | 6.50p | 6.88p | 3,748 |
| Jul 15, 2024 | 6.88p | 7.21p | 7.10p | 6.88p | 14,001 |
| Jul 12, 2024 | 6.88p | 7.21p | 6.99p | 6.88p | 25,733 |
| Jul 11, 2024 | 6.88p | 6.50p | 6.50p | 6.88p | 38,423 |
| Jul 10, 2024 | 6.88p | 7.02p | 6.50p | 6.88p | 10,072 |
| Jul 9, 2024 | 7.13p | 7.02p | 6.50p | 6.88p | 119,237 |
| Jul 8, 2024 | 6.38p | 7.42p | 6.77p | 7.13p | 157,101 |
| Jul 5, 2024 | 6.13p | 6.50p | 6.42p | 6.38p | 148,747 |
| Jul 4, 2024 | 6.13p | 6.42p | 5.84p | 6.13p | 22,178 |
| Jul 3, 2024 | 5.75p | 6.00p | 5.62p | 6.13p | 62,179 |
| Jul 2, 2024 | 6.13p | 6.09p | 5.61p | 5.75p | 36,138 |
| Jul 1, 2024 | 6.25p | 6.00p | 5.80p | 6.13p | 101,254 |
| Jun 28, 2024 | 6.25p | 6.50p | 6.05p | 6.25p | 10,973 |
| Jun 27, 2024 | 6.63p | 6.50p | 6.05p | 6.25p | 125,635 |
| Jun 26, 2024 | 6.75p | 6.55p | 6.49p | 6.63p | 34,000 |
| Jun 25, 2024 | 6.75p | 6.80p | 6.51p | 6.75p | 93,462 |
| Jun 24, 2024 | 6.75p | 6.83p | 6.50p | 6.75p | 53,984 |
| Jun 21, 2024 | 6.50p | 7.50p | 6.00p | 6.75p | 804,000 |
| Jun 20, 2024 | 5.50p | 6.85p | 5.31p | 6.50p | 651,767 |
| Jun 19, 2024 | 5.75p | 5.92p | 5.15p | 5.50p | 204,264 |
| Jun 18, 2024 | 4.25p | 7.66p | 4.50p | 5.75p | 2,466,967 |
| Jun 13, 2024 | 4.10p | 4.07p | 3.82p | 4.10p | 2,265 |
| Jun 11, 2024 | 4.10p | 4.12p | 4.12p | 4.10p | 484 |
| Jun 10, 2024 | 4.10p | 4.09p | 3.82p | 4.10p | 21,918 |
| Jun 7, 2024 | 4.10p | 4.12p | 3.82p | 4.10p | 16,080 |
| Jun 6, 2024 | 4.10p | 4.10p | 4.09p | 4.10p | 79,902 |
| Jun 5, 2024 | 4.10p | 4.13p | 3.82p | 4.10p | 28,738 |
| Jun 4, 2024 | 4.10p | 4.30p | 3.82p | 4.10p | 4,012 |
| Jun 3, 2024 | 4.25p | 3.80p | 3.80p | 4.10p | 17,000 |
| May 31, 2024 | 4.35p | 4.20p | 4.20p | 4.25p | 3,970 |
| May 30, 2024 | 4.65p | 4.38p | 3.80p | 4.35p | 347,727 |
| May 29, 2024 | 4.75p | 4.80p | 4.30p | 4.65p | 103,364 |
| May 28, 2024 | 4.75p | 4.80p | 4.50p | 4.75p | 112,743 |
| May 24, 2024 | 4.75p | 4.53p | 4.53p | 4.75p | 5,600 |
| May 22, 2024 | 5.00p | 5.10p | 5.10p | 5.00p | 58 |
| May 21, 2024 | 5.00p | 5.30p | 4.56p | 5.00p | 9,877 |
| May 20, 2024 | 5.00p | 4.56p | 4.55p | 5.00p | 3,827 |
| May 16, 2024 | 5.00p | 5.08p | 4.60p | 5.00p | 21,890 |
| May 15, 2024 | 5.00p | 5.08p | 4.58p | 5.00p | 114,901 |
| May 14, 2024 | 5.00p | 5.12p | 5.12p | 5.00p | 390 |
| May 10, 2024 | 5.00p | 5.13p | 4.50p | 5.00p | 20,385 |
| May 8, 2024 | 5.00p | 5.13p | 5.13p | 5.00p | 1,951 |
| May 7, 2024 | 5.00p | 5.18p | 5.10p | 5.00p | 11,393 |
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 |
|---|---|---|
| Drax Group PLC | 645.50 | 13.95 |
| Babcock International Group PLC | 530.00 | 8.65 |
| Natwest Group PLC | 361.90 | 7.04 |
| Jupiter Fund Management PLC | 88.10 | 6.79 |
| Marshalls PLC | 358.50 | 6.54 |
| Cmc Markets PLC | 321.00 | 6.29 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Ferrexpo PLC | 61.30 | -3.46 |
| Discoverie Group PLC | 707.00 | -3.02 |
| Bellevue Healthcare Trust PLC | 145.60 | -2.54 |
| Spirent Communications PLC | 173.90 | -1.75 |
| Segro PLC | 892.00 | -1.68 |
| Rightmove PLC | 560.00 | -1.41 |
Risers/fallers data from previous trading day.