Shares Magazine
85.50p+0.00 (+0.00%)02 May 2025, 16:07
Croma Security Solutions Group PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| May 2, 2025 | 85.50p | 87.00p | 82.35p | 85.50p | 7,583 |
| May 1, 2025 | 85.50p | 87.00p | 82.00p | 85.50p | 7,513 |
| Apr 30, 2025 | 85.50p | 84.90p | 82.00p | 85.50p | 12,770 |
| Apr 29, 2025 | 85.50p | 85.50p | 82.00p | 85.50p | 2,120 |
| Apr 25, 2025 | 85.50p | 85.00p | 82.00p | 85.50p | 8,250 |
| Apr 23, 2025 | 85.50p | 82.00p | 82.00p | 85.50p | 257 |
| Apr 22, 2025 | 85.50p | 82.00p | 82.00p | 85.50p | 21 |
| Apr 17, 2025 | 85.50p | 82.00p | 82.00p | 85.50p | 1,422 |
| Apr 15, 2025 | 83.50p | 85.00p | 83.00p | 85.50p | 9,240 |
| Apr 14, 2025 | 86.50p | 86.80p | 80.00p | 83.50p | 13,768 |
| Apr 10, 2025 | 86.50p | 83.00p | 83.00p | 86.50p | 1,204 |
| Apr 9, 2025 | 86.50p | 86.80p | 86.80p | 86.50p | 3 |
| Apr 8, 2025 | 86.50p | 86.71p | 83.00p | 86.50p | 12,287 |
| Apr 7, 2025 | 86.50p | 83.00p | 83.00p | 86.50p | 2,996 |
| Apr 4, 2025 | 86.50p | 86.80p | 83.70p | 86.50p | 4,841 |
| Apr 3, 2025 | 86.50p | 83.70p | 83.21p | 86.50p | 1,776 |
| Apr 2, 2025 | 86.50p | 88.00p | 83.70p | 86.50p | 6,184 |
| Apr 1, 2025 | 86.50p | 83.21p | 83.00p | 86.50p | 125 |
| Mar 31, 2025 | 86.50p | 86.80p | 86.80p | 86.50p | 353 |
| Mar 28, 2025 | 86.50p | 86.80p | 83.21p | 86.50p | 18 |
| Mar 27, 2025 | 86.50p | 86.80p | 86.80p | 86.50p | 1,254 |
| Mar 25, 2025 | 86.50p | 84.00p | 83.70p | 86.50p | 2,513 |
| Mar 24, 2025 | 86.50p | 86.80p | 86.80p | 86.50p | 17 |
| Mar 21, 2025 | 86.50p | 83.21p | 83.21p | 86.50p | 14,428 |
| Mar 20, 2025 | 86.50p | 86.80p | 86.80p | 86.50p | 3,172 |
| Mar 19, 2025 | 86.50p | 86.80p | 86.80p | 86.50p | 3,452 |
| Mar 18, 2025 | 86.50p | 86.80p | 83.70p | 86.50p | 10,108 |
| Mar 14, 2025 | 84.50p | 86.80p | 86.80p | 86.50p | 728 |
| Mar 13, 2025 | 84.50p | 86.80p | 86.80p | 84.50p | 1,152 |
| Mar 12, 2025 | 84.00p | 87.00p | 82.46p | 84.50p | 9,944 |
| Mar 11, 2025 | 87.50p | 88.00p | 82.33p | 84.00p | 40,768 |
| 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 |
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 |
|---|---|---|
| Ferrexpo PLC | 77.70 | 7.92 |
| Clarkson PLC | 3,190.00 | 6.51 |
| Senior PLC | 146.20 | 6.25 |
| Alfa Financial Software Holdings PLC | 232.00 | 5.45 |
| Harbour Energy PLC | 160.90 | 5.23 |
| International Consolidated Airlines Group S.A. | 279.00 | 5.01 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Mobico Group PLC | 30.56 | -3.78 |
| Just Group PLC | 138.00 | -2.95 |
| Tbc Bank Group PLC | 4,700.00 | -2.89 |
| Sirius Real Estate LD | 93.10 | -2.82 |
| Ocado Group PLC | 274.20 | -2.80 |
| Watches Of Switzerland Group PLC | 349.40 | -2.62 |
Risers/fallers data from previous trading day.