Croma Security Solutions Group
(CSSG)
Sector: Aerospace and Defence
Historic Prices - up to 10 years
|
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
|
|
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
|