Market data

Select a section

Croma Security Solutions Group

(CSSG)
Sector: Aerospace and Defence
87.76p
1.26p 1.46
Last updated: 14:00:23

Historic Prices - up to 10 years

Date Open High Low Close Volume
09/04/2025 86.50p 86.80p 86.50p 86.50p 3
08/04/2025 86.50p 86.71p 83.00p 86.50p 12,287
07/04/2025 86.50p 86.50p 83.00p 86.50p 2,996
04/04/2025 86.50p 86.80p 83.70p 86.50p 4,841
03/04/2025 86.50p 86.50p 83.21p 86.50p 1,776
02/04/2025 86.50p 88.00p 83.70p 86.50p 6,184
01/04/2025 86.50p 86.50p 83.00p 86.50p 125
31/03/2025 86.50p 86.80p 86.50p 86.50p 353
28/03/2025 86.50p 86.80p 83.21p 86.50p 18
27/03/2025 86.50p 86.80p 86.50p 86.50p 1,254
26/03/2025 86.50p 87.67p 86.50p 86.50p 0
25/03/2025 86.50p 86.50p 83.70p 86.50p 2,513
24/03/2025 86.50p 86.80p 86.50p 86.50p 17
21/03/2025 86.50p 86.50p 83.21p 86.50p 14,428
20/03/2025 86.50p 86.80p 86.50p 86.50p 3,172
19/03/2025 86.50p 86.80p 86.50p 86.50p 3,452
18/03/2025 86.50p 86.80p 83.70p 86.50p 10,108
17/03/2025 86.50p 87.67p 86.50p 86.50p 0
14/03/2025 84.50p 86.80p 84.50p 86.50p 728
13/03/2025 84.50p 86.80p 83.15p 84.50p 1,152
12/03/2025 84.00p 87.00p 82.46p 84.50p 9,944
11/03/2025 87.50p 88.00p 82.33p 84.00p 40,768
10/03/2025 86.50p 89.40p 85.62p 87.50p 21,916
07/03/2025 86.50p 88.00p 86.50p 86.50p 2,500
06/03/2025 86.50p 88.00p 85.62p 86.50p 3,337
05/03/2025 86.50p 86.50p 85.62p 86.50p 930
04/03/2025 84.00p 86.50p 84.00p 86.50p 500
03/03/2025 85.50p 87.40p 83.00p 86.50p 30,204
28/02/2025 87.50p 87.50p 83.60p 85.50p 12,688
27/02/2025 89.50p 89.90p 85.00p 87.50p 6,364
26/02/2025 89.50p 90.00p 89.50p 89.50p 8,626
25/02/2025 90.50p 90.50p 86.14p 89.50p 3,346
24/02/2025 92.50p 96.58p 87.00p 90.50p 21,246
21/02/2025 89.00p 89.33p 89.00p 89.00p 0
20/02/2025 89.00p 89.00p 89.00p 89.00p 0
19/02/2025 91.50p 91.50p 88.00p 89.00p 6,646
18/02/2025 91.50p 92.00p 91.50p 91.50p 0
17/02/2025 91.50p 91.50p 91.50p 91.50p 1,000
14/02/2025 92.50p 92.50p 89.00p 91.50p 6,739
13/02/2025 92.50p 92.50p 90.10p 92.50p 8,000
12/02/2025 92.50p 92.50p 90.00p 92.50p 10,000
11/02/2025 86.50p 95.00p 86.40p 92.50p 55,845
10/02/2025 86.50p 86.50p 86.00p 86.50p 27,500
07/02/2025 86.50p 86.50p 86.50p 86.50p 0
06/02/2025 85.50p 87.00p 84.06p 85.50p 7,012
05/02/2025 85.50p 85.50p 85.50p 85.50p 0
04/02/2025 85.50p 86.40p 84.24p 85.50p 2,373
03/02/2025 86.50p 89.00p 84.25p 85.50p 7,651
31/01/2025 85.00p 86.99p 85.00p 85.50p 900
30/01/2025 85.50p 85.50p 85.50p 85.50p 0
29/01/2025 85.50p 85.50p 85.50p 85.50p 0
28/01/2025 85.50p 85.50p 83.40p 85.50p 400
27/01/2025 85.50p 85.50p 83.40p 85.50p 124
24/01/2025 85.50p 85.50p 83.40p 85.50p 300
23/01/2025 86.00p 86.00p 83.40p 85.50p 50
22/01/2025 91.00p 91.00p 85.00p 86.00p 16,179
21/01/2025 91.00p 94.20p 87.80p 91.00p 2,777
20/01/2025 90.00p 95.00p 87.64p 91.00p 12,727
17/01/2025 87.00p 88.00p 87.00p 87.00p 0
16/01/2025 87.00p 87.00p 84.60p 87.00p 787
15/01/2025 87.00p 87.00p 84.06p 87.00p 886
14/01/2025 87.00p 88.00p 87.00p 87.00p 0
13/01/2025 86.00p 90.00p 82.30p 86.00p 8,497
10/01/2025 86.00p 86.00p 82.50p 86.00p 2,429
09/01/2025 86.00p 86.00p 82.80p 86.00p 1,212
08/01/2025 86.00p 86.00p 84.00p 86.00p 2,500
07/01/2025 86.00p 86.00p 82.00p 86.00p 14
06/01/2025 86.00p 86.00p 82.00p 86.00p 6
03/01/2025 86.50p 88.70p 84.00p 86.00p 3,240
02/01/2025 86.50p 88.80p 83.07p 86.50p 3,552
01/01/2025 86.50p 88.80p 86.50p 86.50p 2,240
31/12/2024 86.50p 88.80p 86.50p 86.50p 2,240
30/12/2024 86.50p 89.00p 86.50p 86.50p 1,000
27/12/2024 86.50p 88.25p 86.50p 86.50p 4,192
26/12/2024 86.50p 87.67p 86.50p 86.50p 0
25/12/2024 86.50p 87.67p 86.50p 86.50p 0
24/12/2024 86.50p 87.67p 86.50p 86.50p 0
23/12/2024 86.50p 86.50p 83.00p 86.50p 230
20/12/2024 87.50p 88.25p 85.00p 86.50p 4,034
19/12/2024 88.00p 89.00p 85.25p 87.50p 11,004
18/12/2024 89.50p 91.00p 86.20p 88.00p 14,175
17/12/2024 91.00p 91.00p 87.50p 89.50p 11,365
16/12/2024 94.00p 94.00p 91.00p 91.00p 14,751
13/12/2024 92.00p 94.40p 87.55p 93.50p 84,584
12/12/2024 92.00p 95.00p 92.00p 92.00p 29,002
11/12/2024 91.00p 94.82p 91.00p 92.00p 6,502
10/12/2024 91.00p 91.00p 88.15p 91.00p 245
09/12/2024 88.00p 93.82p 88.00p 91.00p 51,051
06/12/2024 89.00p 89.00p 85.00p 88.00p 10,010
05/12/2024 90.50p 91.55p 89.00p 89.00p 2,894
04/12/2024 84.00p 95.00p 84.00p 90.50p 219,251
03/12/2024 82.50p 86.00p 81.00p 83.00p 73,236
02/12/2024 78.00p 84.64p 78.00p 82.50p 81,084
29/11/2024 78.00p 80.64p 78.00p 78.00p 3,773
28/11/2024 78.00p 80.64p 76.66p 78.00p 752
27/11/2024 80.00p 80.48p 76.10p 78.00p 37,326
26/11/2024 84.00p 84.00p 80.00p 80.00p 13,450
25/11/2024 84.00p 85.00p 84.00p 84.00p 1,755
22/11/2024 84.00p 84.00p 84.00p 84.00p 0
21/11/2024 84.00p 85.00p 84.00p 84.00p 867
20/11/2024 84.00p 86.00p 84.00p 84.00p 50,195
19/11/2024 83.00p 84.82p 83.00p 84.00p 8,698
18/11/2024 81.50p 84.96p 81.50p 83.00p 38,901
15/11/2024 81.50p 82.80p 81.22p 81.50p 15,668
14/11/2024 81.50p 82.97p 81.26p 81.50p 14,458
13/11/2024 81.50p 82.82p 81.22p 81.50p 27,362
12/11/2024 79.00p 83.00p 79.00p 81.50p 84,500
11/11/2024 79.00p 82.00p 78.88p 79.00p 2,368
08/11/2024 79.00p 81.99p 78.88p 79.00p 4,013
07/11/2024 79.00p 79.00p 78.00p 79.00p 0
06/11/2024 79.50p 82.00p 78.88p 79.00p 3,699
05/11/2024 77.50p 82.00p 77.50p 79.50p 43,052
04/11/2024 70.00p 80.00p 70.00p 77.50p 64,718
01/11/2024 67.50p 67.50p 66.47p 67.50p 0
31/10/2024 67.50p 69.00p 67.50p 67.50p 1,449
30/10/2024 67.50p 67.50p 65.05p 67.50p 56
29/10/2024 67.50p 67.50p 65.00p 67.50p 985,600
28/10/2024 67.50p 67.50p 65.05p 67.50p 400
25/10/2024 67.50p 67.50p 66.47p 67.50p 0
24/10/2024 67.50p 69.00p 67.50p 67.50p 52
23/10/2024 67.50p 67.50p 67.00p 67.50p 2,083
22/10/2024 68.00p 68.00p 65.00p 67.50p 6,000
21/10/2024 68.00p 68.00p 65.06p 68.00p 2,477
18/10/2024 68.00p 68.00p 65.00p 68.00p 1,850
17/10/2024 68.00p 69.00p 68.00p 68.00p 935
16/10/2024 68.00p 69.00p 68.00p 68.00p 596
15/10/2024 68.00p 68.00p 66.50p 68.00p 0
14/10/2024 68.00p 68.00p 66.50p 68.00p 0
11/10/2024 68.00p 68.00p 66.50p 68.00p 0
10/10/2024 68.00p 68.00p 66.00p 68.00p 5,000

Market data

Select a section