Dark

CCS
CROSSWORD CYBERSECURITY PLC
stock LSE

Inactive

Jul 30, 2024

4.85GBX+1.042%(+0.05)152,984

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2024-07-30	4.80000	4.85000	4.80000	4.85000	+1.042%	152,984	0.000%
2024-07-29	5.10000	5.10000	4.80000	4.80000	-5.882%	414,475	+1.042%
2024-07-26	5.10000	5.10000	5.10000	5.10000	0.000%	19,723	-4.902%
2024-07-25	5.10000	5.10000	5.10000	5.10000	0.000%	12,030	-4.902%
2024-07-24	5.10000	5.10000	5.10000	5.10000	0.000%	0	-4.902%
2024-07-23	5.10000	5.10000	5.10000	5.10000	0.000%	144,694	-4.902%
2024-07-22	5.10000	5.10000	5.10000	5.10000	-2.857%	45,232	-4.902%
2024-07-19	5.25000	5.25000	5.25000	5.25000	0.000%	21,093	-7.619%
2024-07-18	5.75000	5.75000	5.25000	5.25000	-23.692%	925,898	-7.619%
2024-07-17	6.88000	6.88000	6.88000	6.88000	0.000%	1,058	-29.506%
2024-07-16	6.88000	6.88000	6.88000	6.88000	0.000%	3,748	-29.506%
2024-07-15	6.88000	6.88000	6.88000	6.88000	0.000%	14,001	-29.506%
2024-07-10	6.88000	6.88000	6.88000	6.88000	0.000%	10,072	-29.506%
2024-07-09	7.13000	7.13000	6.88000	6.88000	-3.506%	119,237	-29.506%
2024-07-08	6.38000	7.13000	6.38000	7.13000	+11.755%	157,101	-31.978%
2024-07-05	6.13000	6.38000	6.13000	6.38000	+4.078%	148,747	-23.981%
2024-07-04	6.13000	6.13000	6.13000	6.13000	0.000%	22,178	-20.881%
2024-07-03	5.75000	6.13000	5.75000	6.13000	+6.609%	62,179	-20.881%
2024-07-02	6.13000	6.13000	5.75000	5.75000	-6.199%	36,138	-15.652%
2024-07-01	6.25000	6.25000	6.13000	6.13000	-1.920%	101,254	-20.881%
2024-06-28	6.25000	6.25000	6.25000	6.25000	0.000%	10,973	-22.400%
2024-06-27	6.63000	6.63000	6.25000	6.25000	-5.732%	125,635	-22.400%
2024-06-26	6.75000	6.75000	6.63000	6.63000	-1.778%	34,000	-26.848%
2024-06-25	6.75000	6.75000	6.75000	6.75000	0.000%	93,462	-28.148%
2024-06-24	6.75000	6.75000	6.75000	6.75000	0.000%	53,984	-28.148%
2024-06-21	6.50000	7.25000	6.50000	6.75000	+3.846%	804,000	-28.148%
2024-06-20	5.50000	6.75000	5.50000	6.50000	+18.182%	651,767	-25.385%
2024-06-19	5.75000	5.75000	5.50000	5.50000	-4.348%	204,264	-11.818%
2024-06-18	4.25000	7.50000	4.25000	5.75000	+40.244%	2,466,967	-15.652%
2024-06-17	4.10000	4.10000	4.10000	4.10000	0.000%	0	+18.293%
2024-06-14	4.10000	4.10000	4.10000	4.10000	0.000%	0	+18.293%
2024-06-13	4.10000	4.10000	4.10000	4.10000	0.000%	2,265	+18.293%
2024-06-12	4.10000	4.10000	4.10000	4.10000	0.000%	0	+18.293%
2024-06-11	4.10000	4.10000	4.10000	4.10000	0.000%	484	+18.293%
2024-06-10	4.10000	4.10000	4.10000	4.10000	0.000%	21,918	+18.293%
2024-06-07	4.10000	4.10000	4.10000	4.10000	0.000%	16,080	+18.293%
2024-06-06	4.10000	4.10000	4.10000	4.10000	0.000%	79,902	+18.293%
2024-06-05	4.10000	4.10000	4.10000	4.10000	0.000%	28,738	+18.293%
2024-06-04	4.10000	4.10000	4.10000	4.10000	0.000%	4,012	+18.293%
2024-06-03	4.25000	4.25000	4.10000	4.10000	-3.529%	17,000	+18.293%
2024-05-31	4.35000	4.60000	4.25000	4.25000	-2.299%	3,970	+14.118%
2024-05-30	4.65000	4.65000	4.35000	4.35000	-6.452%	347,727	+11.494%
2024-05-29	4.75000	4.75000	4.65000	4.65000	-2.105%	103,364	+4.301%
2024-05-28	4.75000	4.75000	4.75000	4.75000	0.000%	112,743	+2.105%
2024-05-24	4.75000	4.75000	4.75000	4.75000	0.000%	5,600	+2.105%
2024-05-23	5.00000	5.00000	4.75000	4.75000	-5.000%	0	+2.105%
2024-05-22	5.00000	5.00000	5.00000	5.00000	0.000%	58	-3.000%
2024-05-21	5.00000	5.00000	5.00000	5.00000	0.000%	9,877	-3.000%
2024-05-20	5.00000	5.00000	5.00000	5.00000	0.000%	3,827	-3.000%
2024-05-17	5.00000	5.00000	5.00000	5.00000	0.000%	0	-3.000%
2024-05-16	5.00000	5.00000	5.00000	5.00000	0.000%	21,890	-3.000%
2024-05-15	5.00000	5.00000	5.00000	5.00000	0.000%	114,901	-3.000%
2024-05-14	5.00000	5.00000	5.00000	5.00000	0.000%	390	-3.000%
2024-05-13	5.00000	5.00000	5.00000	5.00000	0.000%	0	-3.000%
2024-05-10	5.00000	5.00000	5.00000	5.00000	0.000%	20,385	-3.000%
2024-05-09	5.00000	5.00000	5.00000	5.00000	0.000%	0	-3.000%
2024-05-08	5.00000	5.00000	5.00000	5.00000	0.000%	1,951	-3.000%
2024-05-07	5.00000	5.00000	5.00000	5.00000	0.000%	11,393	-3.000%
2024-05-02	5.00000	5.00000	5.00000	5.00000	0.000%	22,111	-3.000%
2024-05-01	5.00000	5.00000	5.00000	5.00000	+11,664.706%	0	-3.000%
2024-03-22	0.04250	0.04250	0.04250	0.04250	0.000%	176,233	+11,311.765%
2024-03-21	0.04250	0.04250	0.04250	0.04250	0.000%	413	+11,311.765%
2024-03-20	0.04250	0.04250	0.04250	0.04250	-5.556%	0	+11,311.765%
2024-03-19	0.04500	0.04500	0.04500	0.04500	0.000%	40,595	+10,677.778%
2024-03-18	0.04500	0.04500	0.04500	0.04500	0.000%	0	+10,677.778%
2024-03-15	0.04500	0.04500	0.04500	0.04500	0.000%	7,814	+10,677.778%
2024-03-14	0.04500	0.04500	0.04500	0.04500	0.000%	41,896	+10,677.778%
2024-03-13	0.04500	0.04500	0.04500	0.04500	0.000%	12,500	+10,677.778%
2024-03-12	0.04500	0.04500	0.04500	0.04500	0.000%	5,000	+10,677.778%
2024-03-11	0.04500	0.04500	0.04500	0.04500	0.000%	0	+10,677.778%
2024-03-08	0.04500	0.04500	0.04500	0.04500	0.000%	35,000	+10,677.778%
2024-03-07	0.04500	0.04500	0.04500	0.04500	0.000%	11,983	+10,677.778%
2024-03-06	0.04500	0.04500	0.04500	0.04500	0.000%	11,190	+10,677.778%
2024-03-05	0.04500	0.04500	0.04500	0.04500	0.000%	60,000	+10,677.778%
2024-03-04	0.04500	0.04500	0.04500	0.04500	0.000%	186	+10,677.778%
2024-03-01	0.04500	0.04500	0.04500	0.04500	0.000%	28,942	+10,677.778%
2024-02-29	0.04500	0.04500	0.04500	0.04500	0.000%	50	+10,677.778%
2024-02-28	0.04500	0.04500	0.04500	0.04500	0.000%	0	+10,677.778%
2024-02-27	0.04500	0.04500	0.04500	0.04500	+5.882%	79,777	+10,677.778%
2024-02-26	0.04250	0.04250	0.04250	0.04250	0.000%	11,389	+11,311.765%
2024-02-23	0.04500	0.04500	0.04250	0.04250	-5.556%	47,011	+11,311.765%
2024-02-22	0.04500	0.04500	0.04500	0.04500	0.000%	1,774	+10,677.778%
2024-02-21	0.04500	0.04500	0.04500	0.04500	0.000%	0	+10,677.778%
2024-02-20	0.04500	0.04500	0.04500	0.04500	0.000%	23,643	+10,677.778%
2024-02-19	0.04500	0.04500	0.04500	0.04500	0.000%	61,745	+10,677.778%
2024-02-16	0.04250	0.04500	0.04250	0.04500	+5.882%	22,400	+10,677.778%
2024-02-15	0.05250	0.05500	0.04250	0.04250	-17.476%	502,136	+11,311.765%
2024-02-14	0.05500	0.05500	0.05150	0.05150	-6.364%	48,462	+9,317.476%
2024-02-13	0.06000	0.06000	0.05500	0.05500	-8.333%	42,666	+8,718.182%
2024-02-12	0.06000	0.06000	0.06000	0.06000	0.000%	0	+7,983.333%
2024-02-09	0.06000	0.06000	0.06000	0.06000	0.000%	0	+7,983.333%
2024-02-08	0.06000	0.06000	0.06000	0.06000	0.000%	0	+7,983.333%
2024-02-07	0.06000	0.06000	0.06000	0.06000	0.000%	0	+7,983.333%
2024-02-06	0.06000	0.06000	0.06000	0.06000	0.000%	10,163	+7,983.333%
2024-02-05	0.06000	0.06000	0.06000	0.06000	0.000%	0	+7,983.333%
2024-02-02	0.06000	0.06000	0.06000	0.06000	0.000%	0	+7,983.333%
2024-02-01	0.06000	0.06000	0.06000	0.06000	+4.348%	0	+7,983.333%
2024-01-31	0.05750	0.05750	0.05750	0.05750	0.000%	1,120	+8,334.783%
2024-01-30	0.06000	0.06000	0.05750	0.05750	0.000%	160	+8,334.783%
2024-01-29	0.06000	0.06000	0.05750	0.05750	0.000%	7,370	+8,334.783%
2024-01-26	0.05750	0.06000	0.05750	0.05750	0.000%	20,610	+8,334.783%
2024-01-25	0.05750	0.05750	0.05750	0.05750	0.000%	13,000	+8,334.783%
2024-01-24	0.05750	0.05750	0.05750	0.05750	+4.545%	16,307	+8,334.783%
2024-01-23	0.05000	0.05500	0.05000	0.05500	+10.000%	4,000	+8,718.182%
2024-01-22	0.06000	0.06000	0.05000	0.05000	-16.667%	20,610	+9,600.000%
2024-01-19	0.06000	0.06000	0.06000	0.06000	0.000%	0	+7,983.333%
2024-01-18	0.06000	0.06000	0.06000	0.06000	0.000%	16,129	+7,983.333%
2024-01-17	0.06000	0.06000	0.06000	0.06000	0.000%	915	+7,983.333%
2024-01-16	0.07000	0.07000	0.06000	0.06000	-7.692%	22,000	+7,983.333%
2024-01-15	0.06500	0.06500	0.06500	0.06500	0.000%	1,673	+7,361.538%
2024-01-12	0.06500	0.06500	0.06500	0.06500	0.000%	3,001	+7,361.538%
2024-01-11	0.06500	0.06500	0.06500	0.06500	0.000%	0	+7,361.538%
2024-01-10	0.06500	0.06500	0.06500	0.06500	0.000%	97,796	+7,361.538%
2024-01-09	0.06500	0.06500	0.06500	0.06500	0.000%	147	+7,361.538%
2024-01-08	0.06500	0.06500	0.06500	0.06500	0.000%	8,822	+7,361.538%
2024-01-05	0.06500	0.06500	0.06500	0.06500	0.000%	170	+7,361.538%
2024-01-04	0.06500	0.06500	0.06500	0.06500	0.000%	8,000	+7,361.538%
2024-01-03	0.06500	0.06500	0.06500	0.06500	-7.143%	0	+7,361.538%
2024-01-02	0.07000	0.07000	0.07000	0.07000	+7.692%	7,075	+6,828.571%
2023-12-29	0.06500	0.06500	0.06500	0.06500	0.000%	0	+7,361.538%
2023-12-28	0.06500	0.06500	0.06500	0.06500	-7.143%	12,992	+7,361.538%
2023-12-27	0.07000	0.07000	0.07000	0.07000	+7.692%	10,992	+6,828.571%
2023-12-22	0.06500	0.06500	0.06500	0.06500	0.000%	3,345	+7,361.538%
2023-12-21	0.07250	0.07250	0.06500	0.06500	-10.345%	39,000	+7,361.538%
2023-12-20	0.07250	0.07250	0.07250	0.07250	0.000%	4,255	+6,589.655%
2023-12-19	0.07250	0.07250	0.07250	0.07250	0.000%	131	+6,589.655%
2023-12-18	0.07250	0.07250	0.07250	0.07250	0.000%	0	+6,589.655%
2023-12-15	0.07250	0.07250	0.07250	0.07250	0.000%	2,473	+6,589.655%
2023-12-14	0.07250	0.07250	0.07250	0.07250	0.000%	9,707	+6,589.655%
2023-12-13	0.07250	0.07250	0.07250	0.07250	0.000%	2,000	+6,589.655%
2023-12-12	0.07250	0.07250	0.07250	0.07250	0.000%	3,545	+6,589.655%
2023-12-11	0.07250	0.07250	0.07250	0.07250	-3.333%	999	+6,589.655%
2023-12-08	0.07500	0.07500	0.07500	0.07500	+3.448%	2,597	+6,366.667%
2023-12-07	0.07250	0.07250	0.07250	0.07250	0.000%	5,546	+6,589.655%
2023-12-06	0.07250	0.07250	0.07250	0.07250	0.000%	0	+6,589.655%
2023-12-05	0.07250	0.07250	0.07250	0.07250	0.000%	3,064	+6,589.655%
2023-12-04	0.07250	0.07250	0.07250	0.07250	0.000%	0	+6,589.655%
2023-12-01	0.07500	0.07500	0.07250	0.07250	-3.333%	26,082	+6,589.655%
2023-11-30	0.07750	0.07750	0.07500	0.07500	-3.226%	8,290	+6,366.667%
2023-11-29	0.07750	0.07750	0.07750	0.07750	-3.125%	4,829	+6,158.065%
2023-11-28	0.08000	0.08000	0.08000	0.08000	-15.789%	11,834	+5,962.500%
2023-11-27	0.09500	0.09500	0.09500	0.09500	0.000%	0	+5,005.263%
2023-11-24	0.09500	0.09500	0.09500	0.09500	+5.556%	0	+5,005.263%
2023-11-23	0.09000	0.09000	0.09000	0.09000	-5.263%	23,334	+5,288.889%
2023-11-22	0.09500	0.09500	0.09500	0.09500	0.000%	10,000	+5,005.263%
2023-11-21	0.09500	0.09500	0.09500	0.09500	0.000%	23,157	+5,005.263%
2023-11-20	0.09500	0.09500	0.09500	0.09500	+2.703%	25,000	+5,005.263%
2023-11-17	0.09250	0.09250	0.09250	0.09250	0.000%	5,060	+5,143.243%
2023-11-16	0.09250	0.09250	0.09250	0.09250	0.000%	483	+5,143.243%
2023-11-15	0.09250	0.09250	0.09250	0.09250	+5.714%	22,475	+5,143.243%
2023-11-14	0.08750	0.08750	0.08750	0.08750	-2.778%	10,000	+5,442.857%
2023-11-13	0.09000	0.09000	0.09000	0.09000	0.000%	220	+5,288.889%
2023-11-10	0.09000	0.09000	0.09000	0.09000	+2.857%	596	+5,288.889%
2023-11-09	0.08750	0.08750	0.08750	0.08750	-2.778%	2,132	+5,442.857%
2023-11-08	0.09000	0.09000	0.09000	0.09000	0.000%	250	+5,288.889%
2023-11-07	0.09000	0.09000	0.09000	0.09000	+2.857%	106	+5,288.889%
2023-11-06	0.08750	0.08750	0.08750	0.08750	-2.778%	5,531	+5,442.857%
2023-11-03	0.09000	0.09000	0.09000	0.09000	0.000%	0	+5,288.889%
2023-11-02	0.09000	0.09000	0.09000	0.09000	+2.857%	0	+5,288.889%
2023-11-01	0.08750	0.08750	0.08750	0.08750	0.000%	10,000	+5,442.857%
2023-10-31	0.08750	0.08750	0.08750	0.08750	-2.778%	2,430	+5,442.857%
2023-10-30	0.08500	0.09000	0.08500	0.09000	+5.882%	5,396	+5,288.889%
2023-10-27	0.08500	0.08500	0.08500	0.08500	-2.857%	0	+5,605.882%
2023-10-26	0.08750	0.08750	0.08750	0.08750	+2.941%	3,500	+5,442.857%
2023-10-25	0.08500	0.08500	0.08500	0.08500	0.000%	675	+5,605.882%
2023-10-24	0.08000	0.08500	0.08000	0.08500	+6.250%	225,007	+5,605.882%
2023-10-23	0.08000	0.08000	0.08000	0.08000	0.000%	24,289	+5,962.500%
2023-10-20	0.08000	0.08000	0.08000	0.08000	0.000%	0	+5,962.500%
2023-10-18	0.08000	0.08000	0.08000	0.08000	+3.226%	7	+5,962.500%
2023-10-17	0.07750	0.07750	0.07750	0.07750	0.000%	30,000	+6,158.065%
2023-10-16	0.08750	0.08750	0.07750	0.07750	-11.429%	27,936	+6,158.065%
2023-10-13	0.08750	0.08750	0.08750	0.08750	0.000%	0	+5,442.857%
2023-10-12	0.08750	0.08750	0.08750	0.08750	0.000%	8,000	+5,442.857%
2023-10-11	0.08750	0.08750	0.08750	0.08750	0.000%	4,640	+5,442.857%
2023-10-10	0.08750	0.08750	0.08750	0.08750	0.000%	14,345	+5,442.857%
2023-10-09	0.08500	0.08750	0.08500	0.08750	+2.941%	6,345	+5,442.857%
2023-10-06	0.08500	0.08500	0.08500	0.08500	0.000%	0	+5,605.882%
2023-10-05	0.08500	0.08500	0.08500	0.08500	0.000%	0	+5,605.882%
2023-10-04	0.08500	0.08500	0.08500	0.08500	0.000%	400	+5,605.882%
2023-10-03	0.08500	0.08500	0.08500	0.08500	0.000%	12,113	+5,605.882%
2023-10-02	0.09250	0.09250	0.08500	0.08500	-8.108%	46,964	+5,605.882%
2023-09-29	0.09250	0.09250	0.09250	0.09250	-5.128%	27	+5,143.243%
2023-09-28	0.09500	0.09750	0.09500	0.09750	+4.000%	8,726	+4,874.359%
2023-09-27	0.09375	0.09375	0.09375	0.09375	0.000%	4	+5,073.333%
2023-09-26	0.09375	0.09375	0.09375	0.09375	0.000%	107	+5,073.333%
2023-09-25	0.09375	0.09375	0.09375	0.09375	0.000%	10,000	+5,073.333%
2023-09-22	0.09250	0.09375	0.09250	0.09375	+1.351%	26,532	+5,073.333%
2023-09-21	0.09125	0.09250	0.09125	0.09250	+1.370%	17,493	+5,143.243%
2023-09-20	0.09125	0.09125	0.09125	0.09125	0.000%	0	+5,215.068%
2023-09-19	0.09125	0.09125	0.09125	0.09125	0.000%	15,108	+5,215.068%
2023-09-18	0.09125	0.09125	0.09125	0.09125	+1.389%	0	+5,215.068%
2023-09-15	0.09000	0.09000	0.09000	0.09000	-1.370%	437	+5,288.889%
2023-09-14	0.09000	0.09300	0.09125	0.09125	+1.389%	20,080	+5,215.068%
2023-09-13	0.09125	0.09125	0.09000	0.09000	0.000%	12,822	+5,288.889%
2023-09-12	0.08750	0.09000	0.08750	0.09000	+2.857%	6,406	+5,288.889%
2023-09-11	0.08250	0.08750	0.08250	0.08750	+6.061%	1,080	+5,442.857%
2023-09-08	0.08250	0.08750	0.08250	0.08250	0.000%	33,000	+5,778.788%
2023-09-07	0.07750	0.08250	0.07750	0.08250	+3.125%	6,000	+5,778.788%
2023-09-06	0.08000	0.08000	0.08000	0.08000	0.000%	0	+5,962.500%
2023-09-05	0.08000	0.08000	0.08000	0.08000	0.000%	7,310	+5,962.500%
2023-09-04	0.08000	0.08000	0.08000	0.08000	+3.226%	0	+5,962.500%
2023-09-01	0.07750	0.07750	0.07750	0.07750	0.000%	210	+6,158.065%
2023-08-31	0.07000	0.07750	0.07000	0.07750	+19.231%	39,775	+6,158.065%
2023-08-30	0.06500	0.06500	0.06500	0.06500	0.000%	1,800	+7,361.538%
2023-08-29	0.06500	0.06500	0.06500	0.06500	0.000%	0	+7,361.538%
2023-08-25	0.06500	0.06500	0.06500	0.06500	0.000%	7,500	+7,361.538%
2023-08-24	0.06500	0.06500	0.06500	0.06500	0.000%	6,000	+7,361.538%
2023-08-23	0.06500	0.06500	0.06500	0.06500	0.000%	17,169	+7,361.538%
2023-08-22	0.06500	0.06500	0.06500	0.06500	0.000%	0	+7,361.538%
2023-08-21	0.06500	0.06500	0.06000	0.06500	0.000%	23,852	+7,361.538%
2023-08-18	0.06500	0.06500	0.06500	0.06500	0.000%	1,800	+7,361.538%
2023-08-17	0.06500	0.06500	0.06500	0.06500	0.000%	10,000	+7,361.538%
2023-08-15	0.06500	0.06500	0.06500	0.06500	0.000%	2,500	+7,361.538%
2023-08-14	0.06375	0.06500	0.06375	0.06500	+1.961%	750	+7,361.538%
2023-08-11	0.06375	0.06375	0.06375	0.06375	0.000%	10,662	+7,507.843%
2023-08-10	0.06375	0.06375	0.06375	0.06375	0.000%	0	+7,507.843%
2023-08-09	0.07000	0.07000	0.06375	0.06375	-8.929%	0	+7,507.843%
2023-08-07	0.07000	0.07000	0.07000	0.07000	0.000%	0	+6,828.571%
2023-08-04	0.07000	0.07000	0.07000	0.07000	0.000%	0	+6,828.571%
2023-08-03	0.07500	0.07500	0.07000	0.07000	-6.667%	20,000	+6,828.571%
2023-08-02	0.07500	0.07500	0.07500	0.07500	0.000%	0	+6,366.667%
2023-08-01	0.07500	0.07500	0.07500	0.07500	+3.448%	0	+6,366.667%
2023-07-31	0.07250	0.07250	0.07250	0.07250	0.000%	2	+6,589.655%
2023-07-28	0.07250	0.07250	0.07250	0.07250	0.000%	0	+6,589.655%
2023-07-27	0.07250	0.07250	0.07250	0.07250	0.000%	10,000	+6,589.655%
2023-07-26	0.07250	0.07250	0.07250	0.07250	0.000%	0	+6,589.655%
2023-07-25	0.07250	0.07250	0.07250	0.07250	0.000%	0	+6,589.655%
2023-07-24	0.07250	0.07250	0.07250	0.07250	0.000%	5,294	+6,589.655%
2023-07-21	0.07250	0.07250	0.07250	0.07250	0.000%	1,122	+6,589.655%
2023-07-20	0.06625	0.07250	0.06625	0.07250	+7.407%	14,715	+6,589.655%
2023-07-19	0.06500	0.06750	0.06500	0.06750	+8.000%	17,692	+7,085.185%
2023-07-18	0.06250	0.06250	0.06250	0.06250	-3.846%	0	+7,660.000%
2023-07-17	0.07000	0.07000	0.06500	0.06500	-7.143%	10,300	+7,361.538%
2023-07-14	0.07000	0.07000	0.07000	0.07000	0.000%	0	+6,828.571%
2023-07-13	0.07500	0.07500	0.07000	0.07000	-3.448%	10,000	+6,828.571%
2023-07-12	0.07250	0.07250	0.07250	0.07250	0.000%	0	+6,589.655%
2023-07-11	0.07500	0.07500	0.07250	0.07250	-3.333%	10,000	+6,589.655%
2023-07-10	0.07000	0.07500	0.07000	0.07500	-6.250%	18,096	+6,366.667%
2023-07-07	0.08000	0.08000	0.08000	0.08000	0.000%	0	+5,962.500%
2023-07-06	0.08000	0.08000	0.08000	0.08000	0.000%	0	+5,962.500%
2023-07-05	0.08000	0.08000	0.08000	0.08000	0.000%	0	+5,962.500%
2023-07-04	0.08000	0.08000	0.08000	0.08000	0.000%	0	+5,962.500%
2023-07-03	0.08000	0.08000	0.07750	0.08000	0.000%	25,070	+5,962.500%
2023-06-30	0.08000	0.08000	0.08000	0.08000	0.000%	537	+5,962.500%
2023-06-29	0.08000	0.08000	0.08000	0.08000	0.000%	5,898	+5,962.500%
2023-06-28	0.08750	0.08750	0.08000	0.08000	-8.571%	10,000	+5,962.500%
2023-06-27	0.08750	0.08750	0.08750	0.08750	0.000%	6,460	+5,442.857%
2023-06-26	0.08750	0.08750	0.08750	0.08750	0.000%	10,000	+5,442.857%
2023-06-23	0.08750	0.08750	0.08750	0.08750	+2.941%	3,912	+5,442.857%
2023-06-22	0.09000	0.09000	0.08250	0.08500	-8.108%	46,974	+5,605.882%
2023-06-21	0.09250	0.09250	0.09250	0.09250	+2.778%	10,000	+5,143.243%
2023-06-20	0.09000	0.09000	0.09000	0.09000	-2.703%	0	+5,288.889%
2023-06-19	0.09250	0.09250	0.09250	0.09250	+2.778%	10,000	+5,143.243%
2023-06-16	0.09000	0.09000	0.09000	0.09000	-2.703%	0	+5,288.889%
2023-06-15	0.09250	0.09250	0.09250	0.09250	+2.778%	10,000	+5,143.243%
2023-06-14	0.09000	0.09000	0.09000	0.09000	-2.703%	338	+5,288.889%
2023-06-13	0.09250	0.09250	0.09250	0.09250	0.000%	18,555	+5,143.243%
2023-06-12	0.09250	0.09250	0.09250	0.09250	0.000%	0	+5,143.243%
2023-06-09	0.09250	0.09250	0.09250	0.09250	0.000%	0	+5,143.243%
2023-06-08	0.09250	0.09250	0.09250	0.09250	0.000%	0	+5,143.243%
2023-06-07	0.09250	0.09250	0.09250	0.09250	0.000%	38	+5,143.243%
2023-06-06	0.09250	0.09250	0.09250	0.09250	0.000%	0	+5,143.243%
2023-06-05	0.09250	0.09250	0.09250	0.09250	+5.714%	4,185	+5,143.243%
2023-06-02	0.08750	0.08750	0.08750	0.08750	0.000%	0	+5,442.857%
2023-06-01	0.09250	0.09250	0.08750	0.08750	-5.405%	32,910	+5,442.857%
2023-05-31	0.09250	0.09250	0.09250	0.09250	0.000%	377	+5,143.243%
2023-05-30	0.09250	0.09250	0.09250	0.09250	0.000%	0	+5,143.243%
2023-05-26	0.09250	0.09250	0.09250	0.09250	0.000%	10,000	+5,143.243%
2023-05-25	0.10000	0.10000	0.09250	0.09250	-5.128%	27,449	+5,143.243%
2023-05-24	0.09000	0.09750	0.09000	0.09750	+5.405%	159,019	+4,874.359%
2023-05-23	0.09000	0.09250	0.09000	0.09250	+2.778%	19,957	+5,143.243%
2023-05-22	0.09000	0.09000	0.09000	0.09000	0.000%	0	+5,288.889%
2023-05-19	0.09000	0.09000	0.09000	0.09000	0.000%	10,000	+5,288.889%
2023-05-18	0.09000	0.09000	0.09000	0.09000	0.000%	44,562	+5,288.889%
2023-05-17	0.08750	0.09000	0.08500	0.09000	+9.091%	16,848	+5,288.889%
2023-05-16	0.07750	0.08250	0.08250	0.08250	+6.452%	83,445	+5,778.788%
2023-05-15	0.07750	0.07750	0.07750	0.07750	0.000%	0	+6,158.065%
2023-05-12	0.08000	0.08000	0.07750	0.07750	-3.125%	10,327	+6,158.065%
2023-05-11	0.08500	0.08500	0.08000	0.08000	-5.882%	10,382	+5,962.500%
2023-05-10	0.08750	0.08750	0.08250	0.08500	-2.857%	245,588	+5,605.882%
2023-05-09	0.09250	0.09250	0.08750	0.08750	-5.405%	12,270	+5,442.857%
2023-05-05	0.09250	0.09250	0.09250	0.09250	0.000%	0	+5,143.243%
2023-05-04	0.09250	0.09250	0.09250	0.09250	0.000%	5,132	+5,143.243%
2023-05-03	0.08250	0.09250	0.08250	0.09250	+12.121%	11,274	+5,143.243%
2023-05-02	0.08250	0.08250	0.08250	0.08250	0.000%	10,000	+5,778.788%
2023-04-28	0.07750	0.08250	0.07750	0.08250	+6.452%	23,018	+5,778.788%
2023-04-27	0.08000	0.08250	0.07500	0.07750	-3.125%	301,106	+6,158.065%
2023-04-26	0.08000	0.08000	0.08000	0.08000	0.000%	7,482	+5,962.500%
2023-04-25	0.08125	0.08125	0.08000	0.08000	-1.538%	242	+5,962.500%
2023-04-24	0.07750	0.08125	0.07750	0.08125	+4.839%	24,634	+5,869.231%
2023-04-21	0.07750	0.07750	0.07750	0.07750	0.000%	634	+6,158.065%
2023-04-20	0.07750	0.07750	0.07750	0.07750	0.000%	16,255	+6,158.065%
2023-04-19	0.08250	0.08250	0.07750	0.07750	-6.061%	10,000	+6,158.065%
2023-04-18	0.08250	0.08250	0.08250	0.08250	+3.125%	6,308	+5,778.788%
2023-04-17	0.09750	0.09750	0.07750	0.08000	-17.949%	501	+5,962.500%
2023-04-14	0.09750	0.09750	0.09750	0.09750	0.000%	0	+4,874.359%
2023-04-13	0.09750	0.09750	0.09750	0.09750	0.000%	0	+4,874.359%
2023-04-12	0.09750	0.09750	0.09750	0.09750	0.000%	5,000	+4,874.359%
2023-04-11	0.09500	0.09750	0.09500	0.09750	+2.632%	4,146	+4,874.359%
2023-04-06	0.10250	0.10250	0.09500	0.09500	-7.317%	4,425	+5,005.263%
2023-04-05	0.10250	0.10250	0.10250	0.10250	0.000%	0	+4,631.707%
2023-04-04	0.10250	0.10250	0.10250	0.10250	0.000%	0	+4,631.707%
2023-04-03	0.10250	0.10250	0.10250	0.10250	0.000%	3,878	+4,631.707%
2023-03-31	0.10500	0.10500	0.10250	0.10250	-2.381%	5,000	+4,631.707%
2023-03-30	0.10500	0.10500	0.10500	0.10500	0.000%	0	+4,519.048%
2023-03-29	0.10750	0.10750	0.10500	0.10500	-2.326%	0	+4,519.048%
2023-03-28	0.10750	0.10750	0.10750	0.10750	0.000%	0	+4,411.628%
2023-03-27	0.10750	0.10750	0.10750	0.10750	0.000%	2,560	+4,411.628%
2023-03-24	0.10750	0.10750	0.10750	0.10750	0.000%	35,000	+4,411.628%
2023-03-23	0.10750	0.10750	0.10750	0.10750	0.000%	5,431	+4,411.628%
2023-03-22	0.10750	0.10750	0.10750	0.10750	0.000%	0	+4,411.628%
2023-03-21	0.10500	0.10750	0.10000	0.10750	+2.381%	86,659	+4,411.628%
2023-03-20	0.10500	0.10500	0.10500	0.10500	0.000%	0	+4,519.048%
2023-03-17	0.10500	0.10500	0.10500	0.10500	0.000%	250	+4,519.048%
2023-03-16	0.10500	0.10500	0.10500	0.10500	0.000%	45	+4,519.048%
2023-03-15	0.11250	0.11250	0.10000	0.10500	-6.667%	116,461	+4,519.048%
2023-03-14	0.11250	0.11250	0.11250	0.11250	0.000%	765	+4,211.111%
2023-03-13	0.11250	0.11250	0.11250	0.11250	+2.273%	0	+4,211.111%
2023-03-09	0.11500	0.11750	0.11000	0.11000	-4.348%	18,978	+4,309.091%
2023-03-08	0.11500	0.11500	0.11500	0.11500	0.000%	543	+4,117.391%
2023-03-07	0.11500	0.11500	0.11500	0.11500	0.000%	0	+4,117.391%
2023-03-06	0.13750	0.13750	0.11000	0.11500	-16.364%	123,782	+4,117.391%
2023-03-03	0.13750	0.13750	0.13750	0.13750	0.000%	1,460	+3,427.273%
2023-03-02	0.13750	0.13750	0.13750	0.13750	0.000%	14	+3,427.273%
2023-03-01	0.14000	0.14000	0.13750	0.13750	-1.786%	5,464	+3,427.273%
2023-02-28	0.14250	0.14250	0.14000	0.14000	-1.754%	3,000	+3,364.286%
2023-02-27	0.14250	0.14250	0.14000	0.14250	-1.724%	11,393	+3,303.509%
2023-02-24	0.14500	0.14500	0.14500	0.14500	0.000%	0	+3,244.828%
2023-02-23	0.14500	0.14500	0.14500	0.14500	0.000%	274	+3,244.828%
2023-02-22	0.14500	0.14500	0.14500	0.14500	0.000%	45	+3,244.828%
2023-02-21	0.14500	0.14500	0.14500	0.14500	0.000%	0	+3,244.828%
2023-02-20	0.14500	0.14500	0.14500	0.14500	0.000%	4,890	+3,244.828%
2023-02-17	0.14500	0.14500	0.14500	0.14500	0.000%	2,784	+3,244.828%
2023-02-16	0.15000	0.15000	0.14500	0.14500	-3.333%	15,432	+3,244.828%
2023-02-15	0.15000	0.15000	0.15000	0.15000	0.000%	0	+3,133.333%
2023-02-14	0.15000	0.15000	0.15000	0.15000	0.000%	0	+3,133.333%
2023-02-13	0.15750	0.15750	0.15000	0.15000	-4.762%	452	+3,133.333%
2023-02-10	0.16000	0.16000	0.15750	0.15750	-1.563%	4,838	+2,979.365%
2023-02-09	0.16000	0.16000	0.16000	0.16000	0.000%	2,994	+2,931.250%
2023-02-08	0.16000	0.16000	0.16000	0.16000	0.000%	1,778	+2,931.250%
2023-02-07	0.16000	0.16000	0.16000	0.16000	0.000%	113	+2,931.250%
2023-02-06	0.16000	0.16000	0.16000	0.16000	0.000%	1,361	+2,931.250%
2023-02-03	0.15750	0.16000	0.15750	0.16000	+1.587%	12	+2,931.250%
2023-02-02	0.15500	0.15750	0.15500	0.15750	+1.613%	864	+2,979.365%
2023-02-01	0.14750	0.15500	0.14750	0.15500	+5.085%	32,727	+3,029.032%
2023-01-31	0.14750	0.14750	0.14750	0.14750	0.000%	0	+3,188.136%
2023-01-30	0.14750	0.14750	0.14750	0.14750	0.000%	0	+3,188.136%
2023-01-27	0.14500	0.14750	0.14500	0.14750	+1.724%	0	+3,188.136%
2023-01-26	0.14500	0.14500	0.14500	0.14500	0.000%	0	+3,244.828%
2023-01-25	0.15250	0.15250	0.14500	0.14500	-4.918%	8,367	+3,244.828%
2023-01-24	0.16250	0.16500	0.15250	0.15250	-6.154%	31,874	+3,080.328%
2023-01-23	0.17750	0.17750	0.16250	0.16250	-8.451%	23,240	+2,884.615%
2023-01-20	0.17750	0.17750	0.17750	0.17750	-5.333%	2,780	+2,632.394%
2023-01-19	0.17500	0.18750	0.17500	0.18750	0.000%	4,332	+2,486.667%
2023-01-18	0.18750	0.18750	0.18750	0.18750	0.000%	1,150	+2,486.667%
2023-01-17	0.18750	0.18750	0.18750	0.18750	0.000%	7,621	+2,486.667%
2023-01-16	0.18500	0.18750	0.17000	0.18750	+1.351%	3,017	+2,486.667%
2023-01-13	0.18500	0.18500	0.18500	0.18500	0.000%	0	+2,521.622%
2023-01-12	0.18500	0.18500	0.18500	0.18500	0.000%	0	+2,521.622%
2023-01-11	0.18500	0.18500	0.18500	0.18500	0.000%	0	+2,521.622%
2023-01-10	0.18500	0.18500	0.18500	0.18500	0.000%	0	+2,521.622%
2023-01-09	0.18500	0.18500	0.18500	0.18500	0.000%	0	+2,521.622%
2023-01-06	0.18500	0.18500	0.18500	0.18500	0.000%	0	+2,521.622%
2023-01-05	0.18500	0.18500	0.18500	0.18500	0.000%	0	+2,521.622%
2023-01-04	0.18500	0.18500	0.18500	0.18500	0.000%	0	+2,521.622%
2023-01-03	0.18500	0.18500	0.18500	0.18500	0.000%	0	+2,521.622%
2022-12-30	0.18500	0.18500	0.18500	0.18500	0.000%	0	+2,521.622%
2022-12-29	0.18500	0.18500	0.18500	0.18500	0.000%	0	+2,521.622%
2022-12-28	0.19000	0.19000	0.18500	0.18500	-2.632%	68,804	+2,521.622%
2022-12-23	0.19000	0.19000	0.19000	0.19000	0.000%	0	+2,452.632%

.dark-mode .psKr36{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .psKr36{ color: #333333; background-color: white; border: 2px solid #333333; }CCSCROSSWORD CYBERSECURITY PLCstock LSE

CCS
CROSSWORD CYBERSECURITY PLC
stock LSE