CCSL.L Share History

CCSL.L Share Price history. The following table shows end-of-day data CCSL historical share prices for CCSL.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.

CCSL.L
Share Price CCSL.L
Charts CCSL.L
Trades CCSL.L
History Compare
CCSL.L CCSL.L
Share News CCSL.L
RNS CCSL.L
Accounts

Date	Open	High	Low	Close	Volume
2020-09-30	35.00	47.58	35.00	47.58	1,425
2020-09-29	35.00	35.00	35.00	35.00	107,482
2020-09-28	40.00	40.00	35.00	35.00	0
2020-09-25	40.00	40.00	40.00	40.00	33,698
2020-09-24	40.00	40.00	40.00	40.00	433
2020-09-23	40.00	40.00	40.00	40.00	1,087
2020-09-22	40.00	40.00	40.00	40.00	312
2020-09-21	40.00	40.00	40.00	40.00	1,473
2020-09-18	40.00	40.00	40.00	40.00	41,478
2020-09-17	40.00	40.00	40.00	40.00	3,446
2020-09-16	40.00	40.00	40.00	40.00	7,454
2020-09-15	40.00	40.00	40.00	40.00	5,009
2020-09-14	40.00	40.00	40.00	40.00	18,739
2020-09-11	40.00	40.00	40.00	40.00	10,481
2020-09-10	40.00	40.00	40.00	40.00	8,100
2020-09-09	40.00	40.00	40.00	40.00	0
2020-09-08	40.00	40.00	40.00	40.00	0
2020-09-07	40.00	40.00	40.00	40.00	0
2020-09-04	40.00	40.00	40.00	40.00	65,250
2020-09-03	40.00	40.00	40.00	40.00	731
2020-09-02	40.00	40.00	40.00	40.00	26,063
2020-09-01	41.00	41.00	40.00	40.00	0
2020-08-28	46.00	46.00	35.60	41.00	96,280
2020-08-27	46.00	46.00	46.00	46.00	0
2020-08-26	46.00	46.00	46.00	46.00	0
2020-08-25	46.00	46.00	46.00	46.00	0
2020-08-24	46.50	46.50	46.00	46.00	0
2020-08-21	46.50	46.50	46.50	46.50	0
2020-08-20	46.50	46.50	46.50	46.50	0
2020-08-19	47.00	47.00	46.50	46.50	149
2020-08-18	47.50	47.50	47.00	47.00	0
2020-08-17	48.00	48.00	48.00	48.00	0
2020-08-14	48.00	48.00	48.00	48.00	0
2020-08-13	48.00	48.00	48.00	48.00	0
2020-08-12	48.00	48.00	48.00	48.00	0
2020-08-11	48.00	48.00	48.00	48.00	309
2020-08-10	48.00	48.00	48.00	48.00	0
2020-08-07	48.00	48.00	48.00	48.00	0
2020-08-06	48.00	48.00	48.00	48.00	0
2020-08-05	48.00	48.00	48.00	48.00	0
2020-08-04	48.00	48.00	48.00	48.00	0
2020-07-31	48.00	48.00	48.00	48.00	3
2020-07-30	48.00	48.00	48.00	48.00	0
2020-07-29	48.00	48.00	48.00	48.00	0
2020-07-28	48.00	48.00	48.00	48.00	0
2020-07-27	48.00	48.00	48.00	48.00	3,003
2020-07-24	49.00	49.00	48.00	48.00	11
2020-07-23	49.00	49.00	49.00	49.00	0
2020-07-22	49.00	49.00	49.00	49.00	0
2020-07-21	49.00	49.00	49.00	49.00	0
2020-07-20	49.00	49.00	49.00	49.00	10
2020-07-17	49.00	49.00	49.00	49.00	0
2020-07-16	49.00	49.00	49.00	49.00	14
2020-07-15	49.00	49.00	49.00	49.00	0
2020-07-14	49.00	49.00	49.00	49.00	0
2020-07-13	49.00	49.00	49.00	49.00	0
2020-07-10	49.00	49.00	49.00	49.00	68,684
2020-07-09	49.00	49.00	49.00	49.00	0
2020-07-08	49.00	49.00	49.00	49.00	48,783
2020-07-07	49.00	49.00	49.00	49.00	0
2020-07-06	49.00	49.00	49.00	49.00	432
2020-07-03	49.00	49.00	49.00	49.00	0
2020-07-02	49.00	49.00	49.00	49.00	0
2020-07-01	48.00	45.00	45.00	49.00	36,148
2020-06-30	48.00	48.00	48.00	48.00	0
2020-06-29	48.00	48.00	48.00	48.00	0
2020-06-26	48.00	48.00	48.00	48.00	0
2020-06-25	48.00	48.00	48.00	48.00	1,959
2020-06-24	48.00	48.00	48.00	48.00	0
2020-06-23	48.00	48.00	48.00	48.00	0
2020-06-22	48.00	48.00	48.00	48.00	890
2020-06-19	48.00	48.00	48.00	48.00	0
2020-06-18	48.00	48.00	48.00	48.00	1,813
2020-06-17	48.00	48.00	48.00	48.00	0
2020-06-16	48.00	48.00	48.00	48.00	0
2020-06-15	48.00	48.00	48.00	48.00	0
2020-06-12	48.00	48.00	48.00	48.00	0
2020-06-11	49.00	49.00	49.00	49.00	0
2020-06-10	50.00	50.00	50.00	50.00	0
2020-06-09	50.00	50.00	50.00	50.00	0
2020-06-08	50.00	50.00	50.00	50.00	0
2020-06-05	50.00	50.00	50.00	50.00	0
2020-06-04	50.00	50.00	50.00	50.00	0
2020-06-03	50.00	50.00	50.00	50.00	0
2020-06-02	50.00	50.00	50.00	50.00	0
2020-06-01	50.00	50.00	50.00	50.00	1,000
2020-05-29	50.00	50.00	50.00	50.00	4,043
2020-05-28	50.00	50.00	50.00	50.00	0
2020-05-27	50.00	50.00	50.00	50.00	2,459
2020-05-26	50.00	50.00	40.00	50.00	757
2020-05-22	50.00	50.00	50.00	50.00	13,258
2020-05-21	50.00	50.00	50.00	50.00	0
2020-05-20	50.00	50.00	50.00	50.00	0
2020-05-19	50.00	50.00	50.00	50.00	5,210
2020-05-18	47.50	50.00	47.50	50.00	8,973
2020-05-15	45.00	45.00	45.00	45.00	15,380
2020-05-14	45.00	45.00	45.00	45.00	0
2020-05-13	45.00	45.00	45.00	45.00	29,236
2020-05-12	41.00	45.00	41.00	45.00	19,640
2020-05-11	39.50	41.00	39.50	41.00	62,657
2020-05-07	42.50	42.50	39.50	39.50	0
2020-05-06	42.50	42.50	42.50	42.50	0
2020-05-05	42.50	42.50	42.50	42.50	0
2020-05-04	46.00	46.00	36.00	42.50	0
2020-04-30	47.50	47.50	46.95	47.50	1,685
2020-04-29	47.50	47.50	47.50	47.50	1,967
2020-04-28	47.50	47.50	47.50	47.50	0
2020-04-27	47.50	47.50	47.50	47.50	2,000
2020-04-24	48.00	48.00	47.50	47.50	5,390
2020-04-23	48.93	48.93	48.00	48.00	0
2020-04-22	50.00	50.00	48.93	50.00	2,070
2020-04-21	50.00	50.00	50.00	50.00	0
2020-04-20	50.00	50.00	50.00	50.00	1,727
2020-04-17	50.00	50.00	50.00	50.00	1,305
2020-04-16	50.00	50.00	50.00	50.00	39
2020-04-15	50.00	50.00	50.00	50.00	0
2020-04-14	50.00	50.00	50.00	50.00	323
2020-04-10	50.00	50.00	50.00	50.00	0
2020-04-09	50.00	50.00	50.00	50.00	5,052
2020-04-08	50.00	50.00	50.00	50.00	0
2020-04-07	50.00	50.00	50.00	50.00	8
2020-04-06	50.00	50.00	50.00	50.00	0
2020-04-03	50.00	50.00	50.00	50.00	0
2020-04-03	50.00	50.00	50.00	50.00	0
2020-04-02	50.00	50.00	50.00	50.00	0
2020-04-02	50.00	50.00	50.00	50.00	0
2020-04-01	53.00	50.00	50.00	50.00	653
2020-04-01	53.00	53.00	53.00	53.00	0
2020-03-31	53.00	53.00	53.00	53.00	0
2020-03-30	53.00	53.00	53.00	53.00	0
2020-03-27	55.00	55.00	53.00	55.00	18,893
2020-03-26	55.00	55.00	55.00	55.00	0
2020-03-25	55.00	55.00	55.00	55.00	12
2020-03-24	55.00	55.00	55.00	55.00	0
2020-03-23	55.00	55.00	55.00	55.00	1,975
2020-03-20	57.50	57.50	53.00	57.50	0
2020-03-19	57.50	57.50	57.50	57.50	0
2020-03-18	60.50	60.50	60.50	62.00	0
2020-03-17	63.75	63.75	63.75	63.75	0
2020-03-16	64.00	64.00	63.75	65.25	0
2020-03-13	65.75	65.75	65.25	65.25	16,837
2020-03-12	65.50	65.50	62.00	65.50	507
2020-03-11	65.50	65.50	65.50	65.50	15,500
2020-03-10	65.50	65.50	65.50	65.00	9,468
2020-03-09	65.00	65.00	65.00	66.50	900
2020-03-06	66.50	66.50	66.50	66.50	0
2020-03-05	66.50	66.50	66.50	66.50	44,041
2020-03-04	66.50	66.50	66.50	66.50	11,596
2020-03-03	66.50	66.50	66.50	66.50	72,377
2020-03-02	66.50	66.50	66.50	66.50	69,593
2020-02-28	66.50	66.50	66.50	66.50	1,463
2020-02-27	66.50	66.50	66.50	66.50	1,459
2020-02-26	66.50	66.50	66.50	66.50	8,143
2020-02-25	66.50	66.50	66.50	66.50	2,654
2020-02-24	66.50	66.50	66.50	66.50	0
2020-02-21	66.50	66.50	66.50	66.50	28,377
2020-02-20	66.50	66.50	66.50	66.50	7,429
2020-02-19	66.50	66.50	66.50	66.50	34,960
2020-02-18	66.50	66.50	66.50	66.50	76,687
2020-02-17	66.50	66.50	66.50	66.50	8,589
2020-02-14	66.50	66.50	66.50	66.50	9,819
2020-02-13	66.50	66.50	66.50	66.50	19,966
2020-02-12	66.50	66.50	66.50	66.50	17,397
2020-02-11	66.50	66.50	66.50	66.50	0
2020-02-10	66.50	66.50	66.50	66.50	56,155
2020-02-07	59.50	66.50	59.50	66.50	236,894
2020-02-06	59.50	59.50	59.50	59.50	14,796
2020-02-05	59.50	59.50	59.50	59.50	0
2020-02-04	59.50	59.50	59.50	59.50	31,454
2020-02-03	59.50	59.50	59.50	59.50	19,876
2020-01-31	60.50	60.50	60.00	60.50	9,031
2020-01-30	60.50	60.50	60.50	60.50	0
2020-01-29	61.00	61.00	61.00	61.00	0
2020-01-28	61.00	61.00	61.00	61.00	0
2020-01-27	61.00	61.00	61.00	61.00	5,130
2020-01-24	61.00	61.00	61.00	61.00	40,000
2020-01-23	61.00	61.00	61.00	61.00	0
2020-01-22	61.00	61.00	61.00	61.00	0
2020-01-21	61.00	61.00	61.00	61.00	0
2020-01-20	61.00	61.00	61.00	61.00	4,088
2020-01-17	61.00	61.00	61.00	61.00	0
2020-01-16	61.00	61.00	61.00	61.00	0
2020-01-15	61.00	61.00	61.00	61.00	0
2020-01-14	61.00	61.00	61.00	61.00	0
2020-01-13	61.00	61.00	61.00	61.00	1,496
2020-01-10	61.00	61.00	61.00	61.00	12,914
2020-01-09	61.00	61.00	61.00	61.00	0
2020-01-08	61.00	61.00	61.00	61.00	1,098
2020-01-07	61.00	61.00	61.00	61.00	0
2020-01-06	61.00	61.00	61.00	61.00	6,305
2020-01-03	61.00	61.00	61.00	61.00	0
2020-01-02	61.00	61.00	61.00	61.00	95,473
2020-01-01	61.50	61.50	61.00	61.00	0
2019-12-31	61.50	61.50	61.00	61.00	24,539
2019-12-30	61.50	61.50	61.50	61.50	0
2019-12-27	61.50	61.50	61.50	61.50	0
2019-12-25	61.50	61.50	61.50	61.50	0
2019-12-24	61.50	61.50	61.50	61.50	8,148
2019-12-23	65.50	65.50	61.50	61.50	16,138
2019-12-20	67.00	67.00	65.50	65.50	16
2019-12-19	71.00	71.00	67.00	67.00	5,669,958
2019-12-18	71.50	71.50	71.00	71.00	1,637
2019-12-17	71.50	71.50	71.50	71.50	1,635
2019-12-16	72.00	72.00	71.50	71.50	1,135
2019-12-13	72.00	72.00	72.00	72.00	328
2019-12-12	72.50	72.50	72.00	72.00	17
2019-12-11	72.50	72.50	72.50	72.50	0
2019-12-10	72.50	72.50	72.50	72.50	0
2019-12-09	72.50	72.50	72.50	72.50	0
2019-12-06	72.50	72.50	72.50	72.50	0
2019-12-05	72.50	72.50	72.50	72.50	0
2019-12-04	72.50	72.50	72.50	72.50	2
2019-12-03	72.50	72.50	72.50	72.50	24,404
2019-11-29	72.50	72.50	72.50	72.50	0
2019-11-28	72.50	72.50	72.50	72.50	11,843
2019-11-27	72.50	72.50	72.50	72.50	0
2019-11-26	72.50	72.50	72.50	72.50	23,579
2019-11-25	72.50	72.50	72.50	72.50	0
2019-11-22	72.50	72.50	72.50	72.50	0
2019-11-21	72.50	72.50	72.50	72.50	34,100
2019-11-20	72.50	72.50	72.50	72.50	0
2019-11-19	72.50	72.50	72.50	72.50	0
2019-11-18	72.50	72.50	72.50	72.50	0
2019-11-15	73.50	73.50	72.50	72.50	0
2019-11-14	73.50	73.50	73.50	73.50	0
2019-11-13	73.50	73.50	73.50	73.50	26,996
2019-11-12	73.50	73.50	73.50	73.50	0
2019-11-11	73.50	73.50	73.50	73.50	5,618
2019-11-08	73.50	73.50	73.50	73.50	0
2019-11-07	73.50	73.50	73.50	73.50	0
2019-11-06	73.50	73.50	73.50	73.50	0
2019-11-05	73.50	73.50	73.50	73.50	12,416
2019-11-04	73.50	73.50	73.50	73.50	0
2019-11-01	74.10	74.10	74.10	74.10	0
2019-10-31	74.10	74.10	74.10	74.10	0
2019-10-30	74.50	74.50	74.50	74.50	0
2019-10-29	74.50	74.50	74.50	74.50	0
2019-10-28	74.50	74.50	74.50	74.50	6,275
2019-10-25	74.50	74.50	74.50	74.50	0
2019-10-24	74.50	74.50	74.50	74.50	0
2019-10-23	74.50	74.50	74.50	74.50	18
2019-10-22	74.50	74.50	74.50	74.50	0
2019-10-21	74.50	74.50	74.50	74.50	7,393
2019-10-18	74.50	74.50	74.50	74.50	2,178
2019-10-17	74.50	74.50	74.50	74.50	330
2019-10-16	74.50	74.50	74.50	74.50	0
2019-10-15	74.50	74.50	74.50	74.50	485
2019-10-14	74.50	74.50	74.50	74.50	0
2019-10-11	74.50	74.50	74.50	74.50	0
2019-10-10	74.50	74.50	74.50	74.50	4
2019-10-09	74.50	74.50	74.50	74.50	17
2019-10-08	74.50	74.50	74.50	74.50	0
2019-10-07	75.50	75.50	75.50	75.50	0
2019-10-04	75.50	75.50	75.50	75.50	0
2019-10-03	75.50	75.50	75.50	75.50	858
2019-10-02	75.50	75.50	75.50	75.50	0
2019-10-01	75.50	75.50	75.50	75.50	0
2019-09-30	75.50	75.50	75.50	75.50	10,510
2019-09-27	75.50	75.50	75.50	75.50	0
2019-09-26	75.50	75.50	75.50	75.50	0
2019-09-25	75.00	75.50	75.00	75.50	883
2019-09-24	75.00	75.00	75.00	75.00	0
2019-09-23	75.50	75.50	75.00	75.00	7,071
2019-09-20	75.50	75.50	75.50	75.50	0
2019-09-19	75.50	75.50	75.50	75.50	0
2019-09-18	75.50	75.50	75.50	75.50	0
2019-09-17	75.50	75.50	75.50	75.50	0
2019-09-16	76.00	76.00	75.50	75.50	0
2019-09-13	76.00	76.00	76.00	76.00	0
2019-09-12	76.00	76.00	76.00	76.00	748
2019-09-11	76.00	76.00	76.00	76.00	22
2019-09-10	76.00	76.00	76.00	76.00	2,132
2019-09-09	76.00	76.00	76.00	76.00	0
2019-09-06	76.00	76.00	76.00	76.00	18,373
2019-09-05	76.00	76.00	76.00	76.00	0
2019-09-04	76.00	76.00	76.00	76.00	0
2019-09-03	76.00	76.00	76.00	76.00	0
2019-09-02	76.00	76.00	76.00	76.00	1,345
2019-08-30	76.00	76.00	76.00	76.00	0
2019-08-29	76.00	76.00	76.00	76.00	0
2019-08-28	76.00	76.00	76.00	76.00	0
2019-08-27	76.00	76.00	76.00	76.00	0
2019-08-23	76.00	76.00	76.00	76.00	0
2019-08-22	76.00	76.00	76.00	76.00	28,695
2019-08-21	76.00	76.00	76.00	76.00	0
2019-08-20	76.00	76.00	76.00	76.00	52,924
2019-08-19	76.00	76.00	76.00	76.00	0
2019-08-16	76.00	76.50	75.00	76.00	0
2019-08-15	76.00	76.00	76.00	76.00	0
2019-08-14	76.00	76.00	76.00	76.00	0
2019-08-13	76.00	76.00	76.00	76.00	0
2019-08-12	76.00	76.00	76.00	76.00	12,262
2019-08-09	76.00	76.00	76.00	76.00	433
2019-08-08	76.00	76.00	76.00	76.00	0
2019-08-07	76.00	76.00	76.00	76.00	2,629
2019-08-06	76.00	76.00	76.00	76.00	10,153
2019-08-05	76.00	76.00	76.00	76.00	5,836
2019-08-02	76.50	76.50	76.00	76.00	39,376
2019-08-01	76.50	76.50	76.50	76.50	1,242
2019-07-31	77.50	77.50	77.50	77.50	3,504
2019-07-30	77.50	77.50	77.50	77.50	1,367
2019-07-29	77.50	77.50	77.50	77.50	0
2019-07-26	77.50	77.50	77.50	77.50	0
2019-07-25	77.50	77.50	77.50	77.50	0
2019-07-24	77.50	77.50	77.50	77.50	0
2019-07-23	77.50	77.50	77.50	77.50	22
2019-07-22	77.50	77.50	77.50	77.50	2,961
2019-07-19	77.50	77.50	77.50	77.50	10,914
2019-07-18	77.50	77.50	77.50	77.50	8,126
2019-07-17	77.50	77.50	77.50	77.50	15
2019-07-16	77.50	77.50	77.50	77.50	0
2019-07-15	77.50	77.50	77.50	77.50	0
2019-07-12	77.50	77.50	77.50	77.50	344
2019-07-11	77.50	77.50	77.50	77.50	0
2019-07-10	77.50	77.50	77.50	77.50	0
2019-07-09	77.50	77.50	77.50	77.50	0
2019-07-08	77.50	77.50	77.50	77.50	6,544
2019-07-05	77.50	77.50	77.50	77.50	0
2019-07-04	77.50	77.50	77.50	77.50	0
2019-07-03	77.50	77.50	77.50	77.50	0
2019-07-02	77.50	77.50	77.50	77.50	0
2019-07-01	77.50	77.50	77.50	77.50	10,508
2019-06-28	77.50	77.50	77.50	77.50	0
2019-06-27	77.50	77.50	77.50	77.50	1,015
2019-06-26	77.50	77.50	76.00	77.50	5,604
2019-06-25	77.50	77.00	77.00	77.50	5,273
2019-06-24	77.50	77.50	77.50	77.50	0
2019-06-21	77.50	77.50	77.50	77.50	0
2019-06-20	77.50	77.50	77.50	77.50	0
2019-06-19	77.50	77.00	77.00	77.50	14,405
2019-06-18	77.50	77.50	77.50	77.50	0
2019-06-17	77.50	77.50	77.50	77.50	12,988
2019-06-14	77.50	77.50	77.50	77.50	21,148
2019-06-13	77.50	77.50	76.00	77.50	88,000
2019-06-12	77.50	77.50	77.50	77.50	2,220
2019-06-11	77.50	77.50	77.50	77.50	0
2019-06-10	77.50	77.50	77.50	77.50	0
2019-06-07	77.50	77.50	77.50	77.50	0
2019-06-06	77.50	77.50	77.50	77.50	5,957
2019-06-05	77.50	77.50	77.50	77.50	125,000
2019-06-04	77.50	77.50	77.50	77.50	10,517
2019-06-03	77.50	77.50	77.50	77.50	4,500
2019-05-31	77.50	77.50	77.50	77.50	7,367
2019-05-30	77.50	77.50	77.50	77.50	0
2019-05-29	77.50	77.50	76.00	77.50	12,169
2019-05-28	77.50	77.50	77.50	77.50	0
2019-05-24	77.50	77.50	77.50	77.50	31,526
2019-05-23	77.50	77.50	77.50	77.50	6,920
2019-05-22	77.50	77.50	77.50	77.50	2,949
2019-05-21	77.50	77.50	77.50	77.50	4,552
2019-05-20	77.50	77.50	77.50	77.50	445
2019-05-17	77.50	77.50	77.50	77.50	1,592
2019-05-16	77.50	77.50	77.50	77.50	0
2019-05-15	77.50	77.50	77.50	77.50	0
2019-05-14	77.50	77.50	77.50	77.50	1,338
2019-05-13	77.50	77.50	77.50	77.50	15,564
2019-05-10	77.50	77.50	77.50	77.50	47,294
2019-05-09	77.75	77.75	77.50	77.50	23,970
2019-05-08	77.75	77.75	77.75	77.75	5,467
2019-05-07	77.75	77.75	77.75	77.75	21,562
2019-05-03	77.75	77.75	77.75	77.75	0

Share	Price	Change
Petrel Resources (PET)	2.70	31.71%
Fletcher King (FLK)	44.50	27.14%
Ondine Biomed (OBI)	6.50	26.83%
Ceps (CEPS)	21.50	22.86%
Angle (AGL)	16.50	20%

Share	Price	Change
Mirriad Advertising (MIRI)	1.30	-40.23%
Indus Gas (INDI)	8.90	-25.83%
R&Q Insurance (RQIH)	1.80	-17.24%
Regtech Open (RTOP)	2.55	-14.93%
Seeen (SEEN)	3.75	-14.77%

Share	Price	Volume
Tower Resources (TRP)	0.0215	133,377,347
Red Rock Resources (RRR)	0.0525	124,453,117
Supply@me Cap (SYME)	0.025	91,747,541
Mosman Oil Gas (MSMN)	0.019	90,743,507
Baron Oil (BOIL)	0.065	86,383,281