Login to your account

Forgotten password? Click here
Click here to register
Login / Register
You are here:
Home
UK Share Prices
CCJS.L Share Price
CCJS.L Share History

CCJS.L Share History

CCJS.L Share Price history. The following table shows end-of-day data CCJS historical share prices for CCJS.L, including the Open, High, Low, Close prices, along with trading volumes. Historical prices are recorded daily from the closing price of the company once the stock market has closed.

CCJS.L
Share PriceCCJS.L
ChartsCCJS.L
TradesCCJS.L
HistoryCompare
CCJS.LCCJS.L
Share NewsCCJS.L
RNSCCJS.L
Accounts
Date Open High Low Close Volume
2023-03-140.510.510.510.510
2023-03-130.510.510.510.510
2023-03-100.510.510.510.510
2023-03-090.510.510.510.510
2023-03-080.510.510.510.510
2023-03-070.510.510.510.510
2023-03-060.510.510.510.510
2023-03-030.510.510.510.510
2023-03-020.510.510.510.510
2023-03-010.510.510.510.510
2023-02-280.510.510.510.510
2023-02-270.510.510.510.51102,439
2023-02-240.510.510.510.5128,512
2023-02-230.510.510.510.511,254
2023-02-220.510.510.510.515,609
2023-02-211.031.030.510.5121,010
2023-02-201.031.030.530.53200,600
2023-02-171.031.030.530.536,329
2023-02-161.031.030.530.536,040
2023-02-151.031.030.050.538,114
2023-02-141.031.030.530.536,911
2023-02-131.031.030.530.5323,884
2023-02-101.031.030.530.53400
2023-02-091.031.030.530.532,660
2023-02-081.031.030.530.5331,075
2023-02-071.031.030.530.5337,166
2023-02-061.031.030.530.531,400
2023-02-031.031.030.530.535,104
2023-02-021.031.030.530.532,746
2023-02-011.031.030.530.531,600
2023-01-311.031.030.530.5335,000
2023-01-301.031.030.530.537,249
2023-01-271.031.030.530.531,290
2023-01-260.530.530.530.530
2023-01-251.031.030.530.538,632
2023-01-241.031.030.530.535,283
2023-01-231.031.030.530.53895
2023-01-201.031.030.530.530
2023-01-191.031.030.530.535,230
2023-01-181.031.030.530.5310,272
2023-01-171.031.030.530.533,282
2023-01-161.031.030.530.531,549
2023-01-131.031.030.530.539,000
2023-01-121.031.030.530.5351,350
2023-01-111.031.030.530.533,720
2023-01-101.031.030.530.538,090
2023-01-091.031.030.530.536,077
2023-01-061.031.030.530.531,000
2023-01-050.530.530.530.5332,390
2023-01-041.031.030.530.534,110
2023-01-031.031.030.530.535,033
2023-01-020.530.530.530.530
2022-12-301.031.030.530.530
2022-12-291.031.030.530.53300
2022-12-280.530.530.530.53840
2022-12-270.530.530.530.530
2022-12-260.530.530.530.530
2022-12-230.530.530.530.533,270
2022-12-221.031.030.530.53321,440
2022-12-211.031.030.530.530
2022-12-201.031.030.530.530
2022-12-191.031.030.530.530
2022-12-161.031.030.530.533,940
2022-12-151.031.030.530.530
2022-12-141.031.030.530.533,420
2022-12-131.031.030.530.532,833
2022-12-121.031.030.530.536,116
2022-12-091.031.030.530.535,625
2022-12-081.031.030.530.530
2022-12-071.031.030.530.53460
2022-12-061.031.030.530.530
2022-12-051.031.030.530.531,300
2022-12-021.031.030.530.530
2022-12-011.031.030.530.5318,372
2022-11-301.031.030.530.533,459
2022-11-291.031.030.530.5326,186
2022-11-281.031.030.530.538,600
2022-11-251.031.030.530.5339,669
2022-11-241.031.030.530.53972
2022-11-231.031.030.530.53967
2022-11-220.530.530.530.530
2022-11-211.031.030.530.530
2022-11-181.031.030.530.535,158
2022-11-171.031.030.530.531,820
2022-11-161.031.030.530.5310,569
2022-11-151.031.030.530.532,800
2022-11-141.031.030.530.530
2022-11-111.031.030.530.535,240
2022-11-101.031.030.530.530
2022-11-091.031.030.530.536,548
2022-11-081.031.030.530.533,850
2022-11-071.031.030.530.535,068
2022-11-041.031.030.530.530
2022-11-031.031.030.530.532,755
2022-11-021.031.030.530.533,210
2022-11-011.031.030.530.530
2022-10-311.031.030.530.532,200
2022-10-281.031.030.530.536,070
2022-10-271.031.030.530.531,100
2022-10-261.031.030.530.5313,580
2022-10-251.031.030.530.532,431
2022-10-241.031.030.530.533,600
2022-10-211.031.030.530.530
2022-10-201.031.030.530.530
2022-10-191.031.030.530.532,700
2022-10-181.031.030.530.53480
2022-10-171.031.030.530.538,638
2022-10-141.031.030.530.531,200
2022-10-131.031.030.530.5310,580
2022-10-121.031.030.530.536,657
2022-10-111.031.030.530.530
2022-10-101.031.030.050.5311,187
2022-10-071.031.030.050.53860
2022-10-061.031.030.050.531,467
2022-10-051.031.030.050.53880
2022-10-041.031.030.050.531,600
2022-10-031.031.030.050.536,984
2022-09-301.031.030.050.53818
2022-09-291.101.100.200.5319,614
2022-09-281.101.100.200.854,400
2022-09-271.101.100.200.85439
2022-09-261.101.100.200.850
2022-09-231.101.100.200.8511,547
2022-09-221.101.100.200.858,200
2022-09-211.201.201.101.1017,628
2022-09-202.802.800.601.254,900
2022-09-191.301.301.301.300
2022-09-162.802.800.601.3015,967
2022-09-152.802.800.601.301,760
2022-09-142.802.800.601.300
2022-09-132.802.800.601.300
2022-09-122.802.800.601.3012,056
2022-09-092.802.800.601.30600
2022-09-082.802.800.601.308,253
2022-09-071.251.300.501.303,630
2022-09-062.802.800.601.301,944
2022-09-052.802.800.601.300
2022-09-022.802.800.601.303,465
2022-09-012.802.800.601.301,760
2022-08-312.802.800.601.800
2022-08-302.802.800.601.801,250
2022-08-291.801.801.801.800
2022-08-262.802.800.601.800
2022-08-252.802.800.601.803,880
2022-08-242.802.800.601.801,480
2022-08-233.003.001.002.3052,990
2022-08-223.003.001.002.501,820
2022-08-193.003.001.002.50960
2022-08-183.003.001.002.501,160
2022-08-173.003.001.002.500
2022-08-163.003.001.002.5021,764
2022-08-153.003.001.002.507,321
2022-08-123.003.001.002.502,387
2022-08-113.003.001.002.505,858
2022-08-103.003.001.002.503,238
2022-08-093.003.001.002.501,094
2022-08-083.003.001.002.503,354
2022-08-053.003.001.002.5010,304
2022-08-043.003.001.002.500
2022-08-033.003.001.002.50680
2022-08-023.003.001.002.504,253
2022-08-013.003.001.002.501,455
2022-07-292.502.502.502.50433
2022-07-283.003.001.001.500
2022-07-273.003.001.001.50644
2022-07-263.003.001.001.5010,623
2022-07-253.003.001.001.502,500
2022-07-223.003.001.001.5013,773
2022-07-213.003.001.001.501,697
2022-07-203.003.001.001.505,505
2022-07-193.003.001.001.501,442
2022-07-183.003.001.001.5012,449
2022-07-153.003.001.001.503,831
2022-07-143.003.001.001.50361
2022-07-133.003.001.001.500
2022-07-123.003.001.001.750
2022-07-113.003.001.001.756,087
2022-07-083.003.001.001.75914
2022-07-073.003.001.001.751,060
2022-07-063.003.001.001.752,105
2022-07-053.003.001.001.750
2022-07-043.003.001.001.75725
2022-07-013.003.001.001.75300
2022-06-303.003.001.001.75805
2022-06-293.003.001.002.001,000
2022-06-283.003.001.002.000
2022-06-273.003.001.002.009,346
2022-06-243.003.001.002.00900
2022-06-233.003.001.002.002,649
2022-06-223.003.001.002.001,700
2022-06-213.003.001.002.501,094
2022-06-203.003.001.003.001,510
2022-06-173.003.001.003.00220
2022-06-163.003.001.001.501,000
2022-06-153.003.001.001.751,261
2022-06-143.003.001.001.750
2022-06-133.003.001.001.750
2022-06-103.003.001.002.00920
2022-06-093.003.001.002.000
2022-06-083.003.001.002.00940
2022-06-073.003.001.002.00851
2022-06-063.003.001.002.001,509
2022-06-032.002.002.002.000
2022-06-022.002.002.002.000
2022-06-013.003.001.002.001,823
2022-05-313.003.001.002.003,383
2022-05-303.003.001.002.000
2022-05-273.003.001.002.001,167
2022-05-263.003.001.002.006,560
2022-05-253.003.001.002.000
2022-05-243.003.001.002.002,056
2022-05-233.003.001.002.003,581
2022-05-203.003.001.002.004,149
2022-05-193.003.001.002.00607
2022-05-183.003.001.002.004,955
2022-05-173.003.001.002.0018,374
2022-05-163.003.001.002.000
2022-05-133.003.001.002.004,800
2022-05-123.003.001.002.002,260
2022-05-113.003.001.002.00651
2022-05-103.003.001.002.0028,421
2022-05-093.003.001.002.00664
2022-05-063.003.001.002.002,336
2022-05-053.003.001.002.00750
2022-05-043.003.001.002.0017,486
2022-05-033.003.001.002.00146,877
2022-05-022.002.002.002.000
2022-04-293.003.001.002.002,320
2022-04-283.003.001.002.000
2022-04-273.003.001.002.004,500
2022-04-263.003.001.002.000
2022-04-253.003.001.002.0050,000
2022-04-223.003.001.002.0040,000
2022-04-213.003.001.001.501
2022-04-204.004.001.501.5025,982
2022-04-194.004.002.002.50126,415
2022-04-182.502.502.502.500
2022-04-152.502.502.502.500
2022-04-142.002.501.002.501,638
2022-04-134.004.002.002.502,393
2022-04-125.005.003.003.0015,000
2022-04-115.005.003.003.50772
2022-04-085.005.003.003.50400,000
2022-04-075.005.003.003.5011,975
2022-04-065.005.003.003.505,963
2022-04-055.005.003.004.5024,170
2022-04-045.005.003.004.50700
2022-04-015.005.003.004.505,245
2022-03-315.005.003.004.5039,940
2022-03-305.005.003.004.5012,000
2022-03-295.005.003.004.505,850
2022-03-285.005.003.004.5010,913
2022-03-255.005.003.004.500
2022-03-245.005.003.004.5014,410
2022-03-235.005.003.004.502,000
2022-03-225.005.003.004.506,200
2022-03-215.005.003.004.5012,600
2022-03-185.005.003.004.503,300
2022-03-175.005.003.004.5058,630
2022-03-165.005.003.004.501,120
2022-03-153.503.503.503.5020,131
2022-03-145.005.003.003.5021,154
2022-03-113.503.503.503.503,070
2022-03-104.504.504.504.505,615
2022-03-095.005.003.003.504,136
2022-03-085.005.003.003.506,630
2022-03-075.005.003.003.501,502
2022-03-045.005.003.004.500
2022-03-035.005.003.004.5088,502
2022-03-025.005.003.004.5010,127
2022-03-015.005.003.004.501,258
2022-02-285.005.003.004.500
2022-02-255.005.003.004.505,900
2022-02-245.005.003.004.503,206
2022-02-235.005.003.004.500
2022-02-225.005.003.004.508,361
2022-02-215.005.003.005.002,192
2022-02-185.005.003.005.003,144
2022-02-175.005.003.005.001,434
2022-02-165.505.505.005.00464
2022-02-155.005.503.005.5033,990
2022-02-145.005.003.004.500
2022-02-114.004.502.004.5031,340
2022-02-104.004.002.004.0012,056
2022-02-094.004.002.004.0023,461
2022-02-084.004.002.003.5023,068
2022-02-074.004.002.003.50127
2022-02-044.004.002.003.500
2022-02-034.004.002.003.502,534
2022-02-023.003.503.003.5020,470
2022-02-014.004.002.003.0010,463
2022-01-314.004.002.003.00113,554
2022-01-282.502.502.502.502,998
2022-01-272.502.502.502.5029,700
2022-01-265.005.003.003.5030,000
2022-01-254.254.253.753.7515,292
2022-01-245.505.503.504.75488
2022-01-215.255.255.255.255,441
2022-01-205.505.503.505.2555,727
2022-01-195.505.503.504.2535,000
2022-01-185.255.253.004.00101,100
2022-01-175.255.253.003.50390
2022-01-145.255.253.003.503,818
2022-01-135.255.253.003.5014,947
2022-01-124.254.252.003.50127,000
2022-01-112.002.501.002.504,018
2022-01-104.254.252.002.50437
2022-01-074.254.252.002.502,618
2022-01-062.502.502.502.50590
2022-01-052.502.502.502.5014,963
2022-01-042.502.502.502.5019,167
2022-01-032.502.502.502.500
2021-12-312.502.502.502.500
2021-12-304.254.252.002.5012,000
2021-12-294.254.252.002.500
2021-12-282.502.502.502.500
2021-12-272.502.502.502.500
2021-12-244.254.252.002.501,000
2021-12-234.254.252.002.500
2021-12-224.254.252.002.500
2021-12-214.254.252.002.502,764
2021-12-202.502.502.502.504,170
2021-12-174.254.252.003.003,500
2021-12-164.254.252.003.001,840
2021-12-154.254.252.003.0051,456
2021-12-144.254.252.002.504,202
2021-12-134.254.252.003.0015,000
2021-12-105.255.253.003.5020,306
2021-12-095.255.253.004.003,374
2021-12-084.004.004.004.0014,690
2021-12-075.255.253.004.0019,339
2021-12-063.504.002.004.0011,804
2021-12-033.504.002.004.003,906
2021-12-025.255.253.004.003,446
2021-12-015.255.253.004.000
2021-11-305.255.253.004.004,171
2021-11-295.255.253.004.500
2021-11-265.255.253.004.5040,860
2021-11-255.255.253.004.500
2021-11-245.255.253.004.501,779
2021-11-235.255.253.004.5019,182
2021-11-225.255.253.004.505,853
2021-11-195.255.253.004.5019,500
2021-11-185.255.253.004.5011,263
2021-11-175.255.253.004.505,172
2021-11-165.255.253.004.501,685
2021-11-155.255.253.004.5026,800
2021-11-125.255.253.004.003,590
2021-11-115.255.253.004.003,386
2021-11-105.255.253.004.0050,152
2021-11-095.255.253.004.009,614
2021-11-085.255.253.004.0022,716
2021-11-055.255.253.004.0073,106
2021-11-043.004.002.004.006,300
2021-11-035.255.253.003.506,580
2021-11-025.255.253.003.50120,905
2021-11-015.255.253.003.501,325
2021-10-295.255.253.003.508,760
2021-10-285.255.253.003.505,677
2021-10-275.255.253.003.5013,562
2021-10-265.255.253.003.501,560
2021-10-255.255.253.003.500
2021-10-225.255.253.003.500
2021-10-215.255.253.003.5011,066
2021-10-205.255.253.003.502,575
2021-10-195.255.253.003.507,000
2021-10-185.255.253.003.5041,789
2021-10-155.255.253.003.500
2021-10-145.255.253.003.5011,421
2021-10-135.255.253.003.503,900
2021-10-125.255.253.003.5014,676
2021-10-115.255.253.003.503,174
2021-10-085.255.253.003.503,954
2021-10-075.255.253.003.501,104
2021-10-065.255.253.003.5011,102
2021-10-055.255.253.003.501,482
2021-10-045.255.253.003.503,204
2021-10-015.255.253.004.001,121
2021-09-305.255.253.004.000
2021-09-295.255.253.004.0084,913
2021-09-285.255.253.003.7557,541
2021-09-275.255.253.003.75200
2021-09-245.255.253.003.751,199
2021-09-235.255.253.003.7522,263
2021-09-225.255.253.003.751,840
2021-09-215.255.253.003.75824
2021-09-205.255.253.003.753,621
2021-09-175.255.253.003.755,460
2021-09-165.255.253.003.7510,000
2021-09-155.255.253.003.75320
2021-09-145.255.253.003.7591,636
2021-09-135.255.253.003.7514,526
2021-09-104.754.752.503.7530,263
2021-09-094.754.752.503.502,470
2021-09-084.754.752.503.5011,429
2021-09-074.754.752.503.508,478
2021-09-064.504.502.003.5034,721
2021-09-034.504.502.003.00163,125
2021-09-024.504.502.002.501,875
2021-09-014.504.502.002.506,215
2021-08-312.502.502.502.501,216
2021-08-302.502.502.502.500
2021-08-274.504.502.002.502,312
2021-08-264.504.502.002.503,200
2021-08-254.504.502.002.5033,311
2021-08-244.504.502.002.502,593
2021-08-234.504.502.002.5056,012
2021-08-204.504.502.002.503,590
2021-08-194.504.502.002.5046,589
2021-08-184.504.502.002.50107,264
2021-08-174.504.502.002.5072,640
2021-08-162.502.502.502.5029,475
2021-08-134.504.502.002.501,103
2021-08-124.504.502.002.5084,000
2021-08-114.504.502.002.507,621
2021-08-104.504.502.002.508,453
2021-08-094.504.502.002.5015,486
2021-08-064.504.502.002.505,675
2021-08-054.504.502.002.5020,772
2021-08-044.504.502.002.504,068
2021-08-034.504.502.002.507,412
2021-08-024.504.502.002.5021,866
2021-07-304.504.502.003.0029,941
2021-07-293.503.503.003.0064,693
2021-07-285.505.503.003.503,038
2021-07-275.505.503.004.5027,752
2021-07-265.505.503.004.505,017
2021-07-235.505.503.004.507,870
2021-07-225.505.503.004.5013,960
2021-07-216.506.504.004.5015,000
2021-07-206.506.504.005.005,488
2021-07-194.005.002.005.002,385
2021-07-166.506.504.005.0056,347
2021-07-156.506.504.005.004,516
2021-07-146.506.504.005.0010,202
2021-07-136.506.504.005.002,091
2021-07-126.506.504.005.002,490
2021-07-096.506.504.005.0010,182
2021-07-086.506.504.005.00980
2021-07-076.506.504.005.000
2021-07-066.006.005.005.0016,732
2021-07-055.005.005.005.0027,723
2021-07-026.006.006.006.0036,121
2021-07-015.005.005.005.005,248
2021-06-306.006.006.006.006,789
2021-06-295.005.005.005.00928
2021-06-286.006.006.006.000
2021-06-256.506.504.005.002,400
2021-06-246.006.006.006.00800
2021-06-236.006.005.005.009,049
2021-06-225.005.005.005.009,621
2021-06-215.006.005.006.0032,322
2021-06-186.006.006.006.0042,894
2021-06-176.506.506.506.503,784
2021-06-166.506.506.506.5018,894
2021-06-156.506.506.506.501,248
2021-06-146.506.506.506.502,354
2021-06-117.507.505.006.5033,552
2021-06-107.507.505.006.50279
2021-06-096.506.506.506.5010,890
2021-06-088.008.006.008.00138,006
2021-06-078.008.006.008.005,529
2021-06-048.008.006.008.001,606
2021-06-038.008.006.008.0083
2021-06-028.008.006.008.007,174
2021-06-018.008.006.008.009,630
2021-05-288.008.006.008.0019,267
2021-05-278.008.006.008.001,238
2021-05-268.008.006.008.002,130
2021-05-258.008.006.008.0013,942
2021-05-248.008.006.008.0066,996
2021-05-218.008.006.008.0014,295
2021-05-208.008.006.008.0024,523
2021-05-198.008.006.008.0044,880
2021-05-188.008.006.008.0015,080
2021-05-178.008.006.008.009,591
2021-05-148.008.006.008.006,028
2021-05-138.008.006.008.008,764
2021-05-128.008.006.008.0014,144
2021-05-118.008.006.008.00106,153
2021-05-108.008.008.008.0022,589
2021-05-078.008.006.008.00108,275
2021-05-068.008.006.008.0022,135
2021-05-058.008.006.008.0014,038
2021-05-048.008.006.008.007,888
2021-04-308.008.006.008.00900
2021-04-298.008.006.008.002,293
2021-04-288.008.006.008.0017,642
2021-04-278.008.008.008.0028,674
2021-04-268.008.006.008.0050,767
2021-04-238.008.006.008.001,935
2021-04-228.008.006.008.0037,233
2021-04-218.008.008.008.00108,276
2021-04-208.008.008.008.0010,767
2021-04-198.008.008.008.0013,203
2021-04-168.008.008.008.0013,408
2021-04-158.008.008.008.0016,281
2021-04-148.008.006.008.001,408
2021-04-138.008.008.008.002,015
2021-04-128.008.006.008.002,907
2021-04-098.008.006.008.009,413
2021-04-088.008.006.008.0042,158
2021-04-078.008.006.008.0041,164
2021-04-068.008.008.008.0084,131
2021-04-018.008.006.008.0017,229
2021-03-318.008.006.008.0021,682
2021-03-308.008.006.008.0015,123
2021-03-298.008.008.008.0024,706
2021-03-268.008.008.008.005,084
2021-03-258.008.008.008.00200
2021-03-248.008.008.008.0050,836
2021-03-238.008.008.008.004,450
2021-03-228.008.008.008.00133,174
2021-03-198.008.006.008.0014,568
2021-03-188.008.008.008.0078,700
2021-03-178.008.006.008.005,167
2021-03-168.008.006.008.0078,364
2021-03-158.008.008.008.007,860
2021-03-128.008.008.008.0077,366
2021-03-118.008.008.008.00154,752
2021-03-107.008.006.007.50352,833
2021-03-097.007.507.007.5037,750
2021-03-085.005.505.005.50106,994
2021-03-055.005.003.004.5017,644
2021-03-045.005.003.004.5011,877
2021-03-034.504.504.504.5076,200
2021-03-025.005.003.004.5012,568
2021-03-015.005.003.004.5017,800
2021-02-264.504.504.504.5017,789
2021-02-254.504.504.504.5028,760
2021-02-244.504.504.504.50100,069
2021-02-235.005.003.005.006,299
2021-02-225.005.005.005.00940,907
2021-02-1919.0019.006.006.00521,514
2021-02-1826.0027.502.0015.000
Top Risers
Share Change
Faron Pharma (FARN)197.5027.42%
Katoro Gold (KAT)0.1025%
S4 Cap. (SFOR)54.5017.86%
Aptamer Group (APTA)0.72517.74%
polarean (POLX)4.0517.39%
Top Fallers
Share Change
Genedrive (GDR)2.25-35.71%
Argo Group (ARGO)4.00-27.27%
Mothercare (MTC)5.00-19.35%
Ultimate Prod (ULTP)143.00-15.88%
Landore (LND)2.775-14.62%
Top By Volume
Share Volume
Supply@me Cap (SYME)0.023449,232,198
Tower Resources (TRP)0.019309,723,816
Baron Oil (BOIL)0.07297,058,158
Premier African Minerals (PREM)0.205283,523,193
Tertiary Minerals (TYM)0.125116,387,795

Copyright © 2024 - Share Compare

All prices are delayed by at least 15 minutes. Share Compare cannot be held responsible for the accuracy of share prices shown on this website, and investors should be aware that share prices can go down as well as up. Share Compare does not offer advice, and is not regulated by the Financial Conduct Authority.