Shares Magazine
87.50p-5.17 (-5.91%)11 Mar 2025, 10:24
Croma Security Solutions Group PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Mar 10, 2025 | 86.50p | 89.40p | 85.62p | 87.50p | 21,916 |
| Mar 7, 2025 | 86.50p | 88.00p | 88.00p | 86.50p | 2,500 |
| Mar 6, 2025 | 86.50p | 88.00p | 85.62p | 86.50p | 3,337 |
| Mar 5, 2025 | 86.50p | 85.62p | 85.62p | 86.50p | 930 |
| Mar 4, 2025 | 84.00p | 85.56p | 85.56p | 86.50p | 500 |
| Mar 3, 2025 | 85.50p | 87.40p | 83.00p | 86.50p | 30,204 |
| Feb 28, 2025 | 87.50p | 85.00p | 83.60p | 85.50p | 12,688 |
| Feb 27, 2025 | 89.50p | 89.90p | 85.00p | 87.50p | 6,364 |
| Feb 26, 2025 | 89.50p | 90.00p | 89.90p | 89.50p | 8,626 |
| Feb 25, 2025 | 90.50p | 87.25p | 86.14p | 89.50p | 3,346 |
| Feb 24, 2025 | 92.50p | 96.58p | 87.00p | 90.50p | 21,246 |
| Feb 19, 2025 | 91.50p | 89.80p | 88.00p | 89.00p | 6,646 |
| Feb 17, 2025 | 91.50p | 91.50p | 91.50p | 91.50p | 1,000 |
| Feb 14, 2025 | 92.50p | 90.00p | 89.00p | 91.50p | 6,739 |
| Feb 13, 2025 | 92.50p | 90.10p | 90.10p | 92.50p | 8,000 |
| Feb 12, 2025 | 92.50p | 90.00p | 90.00p | 92.50p | 10,000 |
| Feb 11, 2025 | 86.50p | 95.00p | 86.40p | 92.50p | 55,845 |
| Feb 10, 2025 | 86.50p | 86.40p | 86.00p | 86.50p | 27,500 |
| Feb 6, 2025 | 85.50p | 87.00p | 84.06p | 86.50p | 7,012 |
| Feb 4, 2025 | 85.50p | 86.40p | 84.24p | 85.50p | 2,373 |
| Feb 3, 2025 | 86.50p | 89.00p | 84.25p | 85.50p | 7,651 |
| Jan 31, 2025 | 85.00p | 86.99p | 85.50p | 85.50p | 900 |
| Jan 28, 2025 | 85.50p | 83.40p | 83.40p | 85.50p | 400 |
| Jan 27, 2025 | 85.50p | 83.40p | 83.40p | 85.50p | 124 |
| Jan 24, 2025 | 85.50p | 83.40p | 83.40p | 85.50p | 300 |
| Jan 23, 2025 | 86.00p | 83.40p | 83.40p | 85.50p | 50 |
| Jan 22, 2025 | 91.00p | 87.75p | 85.00p | 86.00p | 16,179 |
| Jan 21, 2025 | 91.00p | 94.20p | 87.80p | 91.00p | 2,777 |
| Jan 20, 2025 | 90.00p | 95.00p | 87.64p | 91.00p | 12,727 |
| Jan 16, 2025 | 87.00p | 84.60p | 84.60p | 87.00p | 787 |
| Jan 15, 2025 | 87.00p | 87.00p | 84.06p | 87.00p | 886 |
| Jan 13, 2025 | 86.00p | 90.00p | 82.30p | 86.00p | 8,497 |
| Jan 10, 2025 | 86.00p | 82.80p | 82.50p | 86.00p | 2,429 |
| Jan 9, 2025 | 86.00p | 82.80p | 82.80p | 86.00p | 1,212 |
| Jan 8, 2025 | 86.00p | 84.00p | 84.00p | 86.00p | 2,500 |
| Jan 7, 2025 | 86.00p | 84.00p | 82.00p | 86.00p | 14 |
| Jan 6, 2025 | 86.00p | 82.00p | 82.00p | 86.00p | 6 |
| Jan 3, 2025 | 86.50p | 88.70p | 84.00p | 86.00p | 3,240 |
| Jan 2, 2025 | 86.50p | 88.80p | 83.07p | 86.50p | 3,552 |
| Dec 31, 2024 | 86.50p | 88.80p | 88.80p | 86.50p | 2,240 |
| Dec 30, 2024 | 86.50p | 89.00p | 89.00p | 86.50p | 1,000 |
| Dec 27, 2024 | 86.50p | 88.25p | 88.25p | 86.50p | 4,192 |
| Dec 23, 2024 | 86.50p | 83.00p | 83.00p | 86.50p | 230 |
| Dec 20, 2024 | 87.50p | 88.25p | 85.00p | 86.50p | 4,034 |
| Dec 19, 2024 | 88.00p | 89.00p | 85.25p | 87.50p | 11,004 |
| Dec 18, 2024 | 89.50p | 91.00p | 86.20p | 88.00p | 14,175 |
| Dec 17, 2024 | 91.00p | 89.00p | 87.50p | 89.50p | 11,365 |
| Dec 16, 2024 | 94.00p | 92.60p | 92.09p | 91.00p | 14,751 |
| Dec 13, 2024 | 92.00p | 94.40p | 87.55p | 93.50p | 84,584 |
| Dec 12, 2024 | 92.00p | 95.00p | 92.00p | 92.00p | 29,002 |
Most Read
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 |
|---|---|---|
| Target Healthcare Reit PLC | 92.20 | 6.22 |
| Rotork PLC | 330.00 | 5.57 |
| Persimmon PLC | 1,228.00 | 4.91 |
| Bellway PLC | 2,306.00 | 3.87 |
| Crest Nicholson Holdings PLC | 150.80 | 3.57 |
| Greggs PLC | 1,920.00 | 3.62 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Kier Group PLC | 121.71 | -13.06 |
| International Consolidated Airlines Group S.A. | 289.30 | -6.83 |
| Carnival PLC | 1,318.00 | -4.49 |
| Ocado Group PLC | 237.28 | -4.51 |
| Intercontinental Hotels Group PLC | 8,716.00 | -4.22 |
| Tbc Bank Group PLC | 4,085.00 | -4.33 |