4.50p+0.00 (+0.00%)20 Feb 2024, 11:00
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.

Crossword Cybersecurity PLC Historic Prices

 
     
DateOpenHighLowCloseVolume
Feb 20, 20244.50p4.84p4.00p4.50p23,643
Feb 19, 20244.50p4.84p4.00p4.50p24,525
Feb 16, 20244.25p4.74p4.00p4.50p22,400
Feb 15, 20245.25p5.60p3.75p4.25p502,136
Feb 14, 20245.50p5.15p4.80p5.15p48,462
Feb 13, 20246.00p6.00p5.50p5.50p42,666
Feb 6, 20246.00p6.10p5.51p6.00p10,163
Jan 31, 20246.00p5.50p5.50p5.75p23,333
Jan 30, 20246.00p6.25p6.25p5.75p160
Jan 29, 20246.00p5.60p5.60p5.75p7,370
Jan 26, 20245.75p6.35p5.15p5.75p20,610
Jan 24, 20245.50p5.88p5.10p5.75p1,759
Jan 23, 20245.25p5.88p5.10p5.50p108,788
Jan 18, 20246.00p6.20p6.20p6.00p16,129
Jan 17, 20246.00p5.04p5.04p6.00p7,558
Jan 16, 20246.50p6.40p5.50p6.00p26,125
Jan 15, 20246.50p6.00p6.00p6.50p1,673
Jan 12, 20246.50p6.78p6.02p6.50p3,001
Jan 10, 20246.50p6.79p6.00p6.50p97,796
Jan 9, 20246.50p6.80p6.80p6.50p147
Jan 8, 20246.50p6.80p6.80p6.50p8,822
Jan 5, 20246.50p6.00p6.00p6.50p170
Jan 4, 20246.50p6.00p6.00p6.50p8,000
Jan 2, 20246.50p6.94p6.70p6.50p7,517
Dec 28, 20236.50p6.95p6.01p6.50p12,992
Dec 27, 20236.50p6.95p6.01p6.50p271
Dec 22, 20236.50p6.01p6.01p6.50p3,345
Dec 21, 20237.25p6.95p6.00p6.50p39,000
Dec 20, 20237.25p7.60p6.51p7.25p4,255
Dec 19, 20237.25p7.60p7.60p7.25p131
Dec 15, 20237.25p7.60p7.60p7.25p2,473
Dec 14, 20237.25p7.63p6.50p7.25p9,707
Dec 13, 20237.25p6.51p6.51p7.25p2,000
Dec 12, 20237.25p7.70p6.51p7.25p3,545
Dec 11, 20237.25p7.70p6.51p7.25p999
Dec 7, 20237.25p6.51p6.51p7.25p5,546
Dec 5, 20237.25p7.70p7.70p7.25p3,064
Dec 1, 20237.50p7.70p6.50p7.25p26,082
Nov 30, 20237.75p7.00p7.00p7.50p8,290
Nov 29, 20237.75p8.20p8.20p7.75p4,829
Nov 28, 20238.75p8.45p8.00p7.75p36,956
Nov 22, 20239.50p9.67p9.67p9.50p10,000
Nov 21, 20239.50p9.74p9.00p9.50p23,157
Nov 20, 20239.50p9.50p9.50p9.50p25,000
Nov 17, 20239.25p9.37p9.00p9.25p5,060
Nov 16, 20239.25p9.37p9.00p9.25p483
Nov 15, 20239.25p9.37p9.00p9.25p22,475
Nov 14, 20239.00p9.38p9.38p9.25p10,645
Nov 13, 20239.00p8.56p8.56p9.00p220
Nov 10, 20239.00p8.56p8.56p9.00p596
Showing 1 to 50 of 164