Croma Security Solutions Group

(CSSG)
Sector: Aerospace and Defence
79.00p
0.00p 0.00
Last updated: 16:57:08

Historic Prices - up to 10 years

Date Open High Low Close Volume
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
09/10/2024 68.50p 68.50p 65.07p 68.00p 851
08/10/2024 68.50p 69.33p 68.50p 68.50p 0
07/10/2024 68.50p 69.00p 68.50p 68.50p 4
04/10/2024 68.50p 69.33p 66.00p 68.50p 0
03/10/2024 68.50p 68.50p 65.07p 66.00p 5,001
02/10/2024 68.50p 70.00p 67.00p 67.00p 6,755
01/10/2024 70.50p 70.50p 65.07p 68.50p 4,268
30/09/2024 70.50p 70.50p 69.33p 70.50p 0
27/09/2024 70.50p 70.50p 69.33p 70.50p 0
26/09/2024 70.50p 70.50p 69.33p 70.50p 0
25/09/2024 70.50p 73.50p 66.00p 70.50p 20,300
24/09/2024 70.50p 73.50p 70.50p 70.50p 1
23/09/2024 70.50p 71.00p 70.00p 70.00p 6,549
20/09/2024 70.50p 70.50p 67.26p 70.50p 400
19/09/2024 70.50p 70.50p 68.50p 70.50p 1,653
18/09/2024 70.50p 70.50p 69.33p 70.50p 0
17/09/2024 70.50p 70.50p 68.50p 70.50p 550
16/09/2024 70.50p 71.00p 70.50p 70.50p 500
13/09/2024 70.50p 70.50p 68.50p 70.50p 7,454
12/09/2024 70.50p 70.50p 69.33p 70.50p 0
11/09/2024 70.50p 70.50p 69.33p 70.50p 0
10/09/2024 70.50p 70.50p 69.33p 70.50p 0
09/09/2024 70.50p 70.50p 69.22p 70.50p 776
06/09/2024 70.50p 70.50p 68.50p 70.50p 10
05/09/2024 70.50p 71.00p 69.22p 70.50p 1,637
04/09/2024 70.50p 70.50p 70.00p 70.00p 7,000
03/09/2024 70.50p 72.95p 70.50p 70.50p 328
02/09/2024 70.50p 73.00p 69.22p 70.50p 1,317
30/08/2024 70.50p 70.50p 69.33p 70.50p 0
29/08/2024 70.50p 70.50p 70.00p 70.50p 7,749
28/08/2024 70.50p 70.50p 70.00p 70.50p 700
27/08/2024 69.00p 72.00p 66.30p 70.50p 7,614
26/08/2024 69.00p 71.60p 69.00p 69.00p 126
23/08/2024 69.00p 71.60p 69.00p 69.00p 126
22/08/2024 69.00p 71.60p 69.00p 69.00p 126
21/08/2024 69.00p 69.69p 69.00p 69.00p 0
20/08/2024 69.00p 69.69p 69.00p 69.00p 0
19/08/2024 69.00p 71.70p 69.00p 69.00p 4,184
16/08/2024 69.00p 71.70p 69.00p 69.00p 3,140
15/08/2024 69.00p 71.94p 69.00p 69.00p 6
14/08/2024 69.00p 71.70p 68.77p 69.00p 1,048
13/08/2024 67.50p 72.00p 66.16p 69.00p 12,600
12/08/2024 67.50p 69.95p 65.88p 67.50p 4,241
09/08/2024 67.50p 68.90p 67.00p 67.50p 12,675
08/08/2024 67.50p 68.44p 65.00p 67.50p 9,028
07/08/2024 70.00p 70.00p 66.00p 67.50p 4,243
06/08/2024 70.00p 70.00p 67.00p 70.00p 3,756
05/08/2024 70.50p 70.50p 68.00p 70.50p 10,500
02/08/2024 72.50p 72.50p 68.00p 70.50p 94,846
01/08/2024 72.50p 72.88p 68.50p 72.50p 13,201
31/07/2024 72.50p 72.93p 72.50p 72.50p 2,635
30/07/2024 73.50p 73.50p 70.00p 72.50p 15,123
29/07/2024 73.50p 73.50p 72.67p 73.50p 0
26/07/2024 73.50p 73.50p 72.67p 73.50p 0
25/07/2024 73.50p 74.20p 73.50p 73.50p 4,043
24/07/2024 72.50p 72.50p 70.75p 72.50p 12,074
23/07/2024 72.50p 74.95p 70.60p 72.50p 22,600
22/07/2024 72.50p 76.00p 72.50p 72.50p 9,226
19/07/2024 71.00p 75.00p 70.75p 72.50p 12,387
18/07/2024 72.50p 72.80p 70.05p 72.50p 6,385
17/07/2024 72.50p 72.80p 72.50p 72.50p 7,500
16/07/2024 72.50p 72.50p 70.50p 72.50p 1,364
15/07/2024 72.50p 73.46p 72.00p 72.50p 0
12/07/2024 72.00p 72.80p 70.00p 72.00p 3,448
11/07/2024 72.00p 72.00p 70.40p 72.00p 1,409
10/07/2024 72.00p 72.00p 70.40p 72.00p 716
09/07/2024 72.50p 72.90p 72.00p 72.00p 8,761
08/07/2024 72.00p 73.00p 70.04p 72.00p 22,097
05/07/2024 72.00p 72.00p 72.00p 72.00p 0
04/07/2024 72.00p 72.00p 72.00p 72.00p 0
03/07/2024 72.00p 72.00p 70.25p 72.00p 10
02/07/2024 72.00p 73.00p 70.00p 72.00p 1,623
01/07/2024 72.50p 72.50p 70.30p 72.00p 5,000
28/06/2024 72.50p 73.00p 70.05p 72.50p 58
27/06/2024 72.50p 72.50p 70.30p 72.50p 946
26/06/2024 72.50p 73.46p 72.50p 72.50p 0
25/06/2024 72.50p 73.46p 72.50p 72.50p 0
24/06/2024 72.50p 73.99p 70.25p 72.50p 4,215
21/06/2024 72.50p 72.50p 70.05p 72.50p 6
20/06/2024 72.50p 72.50p 70.00p 72.50p 30,056
19/06/2024 72.50p 73.46p 72.50p 72.50p 0
18/06/2024 72.50p 73.99p 72.50p 72.50p 7
17/06/2024 72.50p 73.50p 72.50p 72.50p 119
14/06/2024 72.50p 74.95p 72.50p 72.50p 15,437
13/06/2024 72.50p 73.99p 70.05p 72.50p 12
12/06/2024 72.50p 73.50p 70.50p 72.50p 604
11/06/2024 72.50p 73.99p 70.50p 72.50p 7,501
10/06/2024 72.50p 72.50p 71.54p 72.50p 0
07/06/2024 72.50p 72.50p 71.54p 72.50p 0
06/06/2024 73.50p 74.10p 70.50p 72.50p 14,049
05/06/2024 73.50p 73.50p 73.33p 73.50p 0
04/06/2024 73.50p 74.46p 72.26p 73.50p 8,560
03/06/2024 73.50p 74.91p 73.50p 73.50p 26
31/05/2024 73.50p 73.50p 72.84p 73.00p 39,000
30/05/2024 73.50p 74.46p 73.50p 73.50p 666
29/05/2024 73.50p 73.50p 72.81p 73.50p 1,100
28/05/2024 74.50p 74.91p 72.30p 73.50p 13,215
27/05/2024 73.50p 73.50p 72.81p 73.50p 30
24/05/2024 73.50p 73.50p 72.81p 73.50p 30
23/05/2024 74.50p 75.08p 73.33p 73.50p 0
22/05/2024 73.50p 77.00p 73.25p 74.50p 79,146
21/05/2024 73.50p 73.97p 73.50p 73.50p 0
20/05/2024 73.50p 76.65p 71.26p 73.50p 1,061
17/05/2024 73.50p 73.97p 73.50p 73.50p 0
16/05/2024 73.50p 74.55p 71.26p 73.50p 12,864
15/05/2024 73.50p 76.00p 70.00p 73.50p 14,100
14/05/2024 73.50p 73.97p 73.50p 73.50p 0
13/05/2024 73.50p 73.50p 72.22p 73.50p 120
10/05/2024 73.50p 75.00p 73.50p 73.50p 261