1. Share Prices

  2. Croma Security Solutions Group PLC (CSSG)

68.50p+0.00 (+0.00%)24 Apr 2024, 13:01
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
Apr 22, 202468.50p66.76p66.76p68.50p1,500
Apr 18, 202468.50p71.00p71.00p68.50p46
Apr 17, 202468.50p71.00p71.00p68.50p1,674
Apr 16, 202468.50p71.00p71.00p68.50p2,107
Apr 15, 202468.50p71.50p69.50p69.50p27,206
Apr 12, 202468.50p71.00p69.20p68.50p6,000
Apr 9, 202468.50p65.42p65.42p68.50p7
Apr 8, 202468.50p69.25p65.25p68.50p31,309
Apr 4, 202468.50p67.26p67.26p68.50p253
Apr 3, 202468.50p69.25p69.25p68.50p2,500
Mar 28, 202468.50p69.34p66.00p68.50p18,845
Mar 26, 202468.50p66.21p66.21p68.50p2,808
Mar 18, 202467.50p70.00p66.21p68.50p12,448
Mar 15, 202467.50p69.50p69.50p67.50p1,000
Mar 14, 202467.50p65.72p65.72p67.50p670
Mar 13, 202467.50p65.72p65.72p67.50p136
Mar 12, 202467.50p65.72p65.72p67.50p1,538
Mar 11, 202470.00p69.70p65.72p67.50p4,200
Mar 8, 202470.00p68.48p68.48p70.00p2,718
Mar 7, 202470.00p68.48p68.48p70.00p1,468
Mar 6, 202471.00p70.02p68.12p70.00p12,717
Mar 5, 202471.50p70.97p70.09p71.00p8,134
Mar 1, 202473.50p72.50p70.50p71.50p9,580
Feb 29, 202473.50p72.00p72.00p73.50p3,265
Feb 28, 202473.50p72.78p72.09p73.50p10,916
Feb 27, 202473.50p72.78p72.78p73.50p720
Feb 26, 202473.50p73.00p72.78p73.50p3,353
Feb 23, 202473.50p72.90p72.90p73.50p5,253
Feb 22, 202472.50p75.00p72.26p73.50p13,252
Feb 21, 202467.00p75.00p65.00p72.50p211,230
Feb 20, 202467.00p67.99p65.75p67.00p1,200
Feb 19, 202467.00p68.00p65.75p67.00p5,765
Feb 16, 202467.00p68.00p65.75p67.00p4,134
Feb 15, 202467.00p68.00p68.00p67.00p1,459
Feb 13, 202467.00p68.40p68.40p67.00p541
Feb 12, 202466.50p68.40p68.00p67.00p5,185
Feb 9, 202466.00p67.55p67.00p66.50p8,997
Feb 8, 202466.00p67.00p65.00p66.50p42,787
Feb 7, 202466.00p65.40p65.40p66.00p800
Feb 6, 202466.00p65.38p65.38p66.00p400
Feb 5, 202466.00p67.00p66.70p66.00p11,557
Feb 2, 202467.50p66.75p65.00p66.00p44,208
Feb 1, 202467.50p66.75p66.75p67.50p112
Jan 31, 202467.00p68.96p65.24p67.50p5,291
Jan 30, 202467.00p68.96p65.20p67.00p4,480
Jan 29, 202467.00p68.93p65.00p67.00p13,253
Jan 26, 202467.00p68.80p65.24p66.00p3,692
Jan 25, 202467.00p68.96p68.96p66.00p1,594
Jan 22, 202467.00p68.96p68.80p67.00p17,933
Jan 19, 202467.00p68.80p68.80p66.00p3,000
1234
Showing 1 to 50 of 173

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:
18 Apr 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Pz Cussons PLC101.006.77
Darktrace PLC518.605.84
Rhi Magnesita N.V.3,630.004.76
Anglo American PLC2,205.004.45
Dunelm Group PLC1,008.003.97
Quilter PLC106.203.61

Fallers

CompanyPrice% Chg
Croda International PLC4,654.00-4.79
Breedon Group PLC364.50-4.08
Hammerson PLC26.72-3.95
Crest Nicholson Holdings PLC184.20-3.76
Ocado Group PLC364.60-3.49
Marshalls PLC256.50-3.39