Shares Magazine
84.50p+0.00 (+0.00%)04 Jul 2025, 16:23
Croma Security Solutions Group PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Jul 4, 2025 | 85.50p | 86.50p | 86.50p | 84.50p | 341 |
| Jul 3, 2025 | 84.50p | 86.70p | 86.00p | 84.50p | 3,723 |
| Jul 2, 2025 | 84.50p | 86.70p | 86.70p | 84.50p | 16 |
| Jul 1, 2025 | 82.50p | 84.70p | 82.00p | 84.50p | 6,092 |
| Jun 30, 2025 | 82.50p | 84.00p | 83.00p | 82.50p | 825 |
| Jun 27, 2025 | 82.50p | 83.00p | 80.00p | 82.50p | 3,244 |
| Jun 26, 2025 | 85.00p | 85.00p | 79.00p | 80.00p | 19,420 |
| Jun 24, 2025 | 86.50p | 87.50p | 83.00p | 86.50p | 623 |
| Jun 23, 2025 | 86.50p | 83.00p | 83.00p | 86.50p | 22,592 |
| Jun 20, 2025 | 86.50p | 83.35p | 83.00p | 86.50p | 837 |
| Jun 19, 2025 | 87.50p | 88.50p | 85.25p | 86.50p | 9,374 |
| Jun 18, 2025 | 86.00p | 89.00p | 85.00p | 87.50p | 26,433 |
| Jun 17, 2025 | 86.00p | 86.50p | 83.55p | 86.00p | 6,163 |
| Jun 16, 2025 | 86.00p | 83.55p | 83.55p | 86.00p | 4,037 |
| Jun 13, 2025 | 86.00p | 89.00p | 83.55p | 86.00p | 176 |
| Jun 12, 2025 | 86.00p | 86.50p | 86.50p | 86.00p | 92 |
| Jun 11, 2025 | 86.00p | 89.00p | 83.55p | 86.00p | 9,976 |
| Jun 10, 2025 | 86.00p | 88.50p | 83.36p | 86.00p | 23,315 |
| Jun 9, 2025 | 86.00p | 87.50p | 84.50p | 86.00p | 11,209 |
| Jun 6, 2025 | 86.00p | 86.00p | 83.00p | 86.00p | 10,944 |
| Jun 5, 2025 | 86.00p | 83.10p | 83.10p | 86.00p | 4,819 |
| Jun 4, 2025 | 86.00p | 88.00p | 83.10p | 86.00p | 34,574 |
| Jun 3, 2025 | 86.00p | 84.92p | 83.36p | 86.00p | 2,346 |
| Jun 2, 2025 | 86.00p | 83.00p | 83.00p | 86.00p | 20 |
| May 30, 2025 | 86.00p | 85.90p | 83.00p | 86.00p | 1,681 |
| May 29, 2025 | 86.00p | 86.00p | 83.00p | 86.00p | 6,791 |
| May 28, 2025 | 86.00p | 84.00p | 83.00p | 86.00p | 17,970 |
| May 27, 2025 | 86.00p | 86.00p | 83.00p | 86.00p | 3,565 |
| May 23, 2025 | 86.00p | 86.00p | 86.00p | 86.00p | 100 |
| May 22, 2025 | 85.50p | 86.00p | 86.00p | 86.00p | 4,062 |
| May 21, 2025 | 86.00p | 86.00p | 86.00p | 86.00p | 2,905 |
| May 20, 2025 | 86.00p | 86.00p | 86.00p | 86.00p | 125 |
| May 19, 2025 | 86.00p | 83.96p | 83.10p | 86.00p | 27,477 |
| May 15, 2025 | 84.00p | 85.80p | 85.40p | 86.00p | 17,420 |
| May 14, 2025 | 84.00p | 83.90p | 83.90p | 84.00p | 8,524 |
| May 13, 2025 | 84.00p | 83.50p | 83.50p | 84.00p | 10,000 |
| May 12, 2025 | 84.00p | 83.50p | 82.00p | 84.00p | 9,932 |
| May 9, 2025 | 83.00p | 83.90p | 81.00p | 84.00p | 7,551 |
| May 8, 2025 | 85.50p | 83.50p | 82.00p | 83.00p | 7,002 |
| May 7, 2025 | 85.50p | 82.30p | 82.00p | 85.50p | 3,761 |
| May 6, 2025 | 85.50p | 83.90p | 83.90p | 85.50p | 102 |
| 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 |
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 |
|---|---|---|
| Plus500 LTD | 3,363.51 | 2.73 |
| Goodwin PLC | 7,740.00 | 2.65 |
| Baltic Classifieds Group PLC | 337.00 | 2.90 |
| 3I Group PLC | 4,139.00 | 2.40 |
| Volution Group PLC | 607.00 | 2.36 |
| Tp Icap Group PLC | 285.00 | 2.33 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Currys PLC | 117.40 | -5.55 |
| Burberry Group PLC | 1,218.50 | -3.52 |
| Shell PLC | 2,550.66 | -2.94 |
| Raspberry Pi Holdings PLC | 472.60 | -2.07 |
| Helios Towers PLC | 120.60 | -1.95 |
| Hochschild Mining PLC | 266.20 | -1.92 |