1. Share Prices

  2. Croma Security Solutions Group PLC (CSSG)

84.00p+0.00 (+0.00%)21 Nov 2024, 10:00
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
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
Sep 25, 202470.50p73.50p66.00p70.50p20,300
Sep 24, 202470.50p73.50p73.50p70.50p1
Sep 23, 202470.50p71.00p70.00p70.00p6,549
Sep 20, 202470.50p67.26p67.26p70.50p400
Sep 19, 202470.50p68.50p68.50p70.50p1,653
Sep 17, 202470.50p68.50p68.50p70.50p550
Sep 16, 202470.50p71.00p71.00p70.50p500
Sep 13, 202470.50p69.22p68.50p70.50p7,454
Sep 9, 202470.50p69.22p69.22p70.50p776
Sep 6, 202470.50p68.50p68.50p70.50p10
Sep 5, 202470.50p71.00p69.22p70.50p1,637
Sep 4, 202470.50p70.00p70.00p70.00p7,000
Sep 3, 202470.50p72.95p72.95p70.50p328
Sep 2, 202470.50p73.00p69.22p70.50p1,317
Aug 29, 202470.50p70.00p70.00p70.50p7,749
Aug 28, 202470.50p70.00p70.00p70.50p700
Aug 27, 202469.00p72.00p66.30p70.50p7,614
Aug 23, 202469.00p71.60p71.60p69.00p289
Aug 22, 202469.00p71.60p71.60p69.00p126
Aug 19, 202469.00p71.70p71.70p69.00p4,184
1234
Showing 1 to 50 of 196

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:
21 Nov 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Games Workshop Group PLC13,730.0017.25
Clarkson PLC3,935.009.31
Ithaca Energy PLC115.606.06
Diploma PLC4,466.005.78
Puretech Health PLC171.205.68
Itv PLC65.505.56

Fallers

CompanyPrice% Chg
Cmc Markets PLC264.00-8.49
Close Brothers Group PLC200.40-6.53
W.A.G Payment Solutions PLC81.60-4.00
Investec PLC593.50-2.94
Goodwin PLC6,600.00-2.94
Fidelity China Special Situations PLC205.50-2.84
Risers/fallers data from previous trading day.