1. Share Prices

  2. Croma Security Solutions Group PLC (CSSG)

86.50p-1.00 (-1.14%)20 Dec 2024, 10:44
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Croma Security Solutions Group PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Dec 20, 202487.50p88.25p85.00p86.50p4,034
Dec 19, 202488.00p89.00p85.25p87.50p11,004
Dec 18, 202489.50p91.00p86.20p88.00p14,175
Dec 17, 202491.00p89.00p87.50p89.50p11,365
Dec 16, 202494.00p92.60p92.09p91.00p14,751
Dec 13, 202492.00p94.40p87.55p93.50p84,584
Dec 12, 202492.00p95.00p92.00p92.00p29,002
Dec 11, 202491.00p94.82p93.50p92.00p6,502
Dec 10, 202491.00p88.15p88.15p91.00p245
Dec 9, 202488.00p93.82p88.15p91.00p51,051
Dec 6, 202489.00p86.18p85.00p88.00p10,010
Dec 5, 202490.50p91.55p89.22p89.00p2,894
Dec 4, 202484.00p95.00p85.96p90.50p219,251
Dec 3, 202482.50p86.00p81.00p83.00p73,236
Dec 2, 202478.00p84.64p79.36p82.50p81,084
Nov 29, 202478.00p80.64p80.64p78.00p3,773
Nov 28, 202478.00p80.64p76.66p78.00p752
Nov 27, 202480.00p80.48p76.10p78.00p37,326
Nov 26, 202484.00p83.12p80.00p80.00p13,450
Nov 25, 202484.00p85.00p85.00p84.00p1,755
Nov 21, 202484.00p85.00p85.00p84.00p867
Nov 20, 202484.00p86.00p84.50p84.00p50,195
Nov 19, 202483.00p84.82p83.00p84.00p8,698
Nov 18, 202481.50p84.96p82.60p83.00p38,901
Nov 15, 202481.50p82.80p81.22p81.50p15,668
Nov 14, 202481.50p82.97p81.26p81.50p14,458
Nov 13, 202481.50p82.82p81.22p81.50p27,362
Nov 12, 202479.00p83.00p80.50p81.50p84,500
Nov 11, 202479.00p82.00p78.88p79.00p2,368
Nov 8, 202479.00p81.99p78.88p79.00p4,013
Nov 6, 202479.50p82.00p78.88p79.00p3,699
Nov 5, 202477.50p83.00p78.75p79.50p53,529
Nov 4, 202470.00p80.00p72.52p77.50p64,718
Oct 31, 202467.50p69.00p69.00p67.50p1,449
Oct 30, 202467.50p65.05p65.05p67.50p56
Oct 29, 202467.50p67.50p65.00p67.50p985,600
Oct 28, 202467.50p65.05p65.05p67.50p400
Oct 24, 202467.50p67.50p67.50p67.50p52
Oct 23, 202467.50p67.00p67.00p67.50p2,083
Oct 22, 202468.00p66.00p65.00p67.50p6,000
Oct 21, 202468.00p65.06p65.06p68.00p2,477
Oct 18, 202468.00p65.00p65.00p68.00p1,850
Oct 17, 202468.00p69.00p69.00p68.00p935
Oct 16, 202468.00p69.00p69.00p68.00p596
Oct 10, 202468.00p66.00p66.00p68.00p5,000
Oct 9, 202468.50p65.07p65.07p68.00p851
Oct 7, 202468.50p69.00p69.00p68.50p4
Oct 3, 202468.50p66.00p65.07p66.00p5,001
Oct 2, 202468.50p70.00p67.00p67.00p6,755
Oct 1, 202470.50p67.26p65.07p68.50p4,268
1234
Showing 1 to 50 of 197

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
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
19 Dec 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Raspberry Pi Holdings PLC622.505.87
Alfa Financial Software Holdings PLC223.003.48
Direct Line Insurance Group PLC250.242.89
Close Brothers Group PLC228.002.24
Carnival PLC1,927.502.15
Airtel Africa PLC107.502.09

Fallers

CompanyPrice% Chg
Schroders PLC304.20-2.56
Entain PLC690.97-2.35
Goodwin PLC7,530.00-2.21
Aston Martin Lagonda Global Holdings PLC102.70-2.00
Ncc Group PLC143.80-2.18
Cmc Markets PLC249.11-2.31