73.50p+0.00 (+0.00%)23 Feb 2024, 15:39
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.

Croma Security Solutions Group PLC Historic Prices

 
     
DateOpenHighLowCloseVolume
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
Jan 17, 202467.00p68.80p65.24p67.00p9,000
Jan 16, 202467.00p68.96p68.80p67.00p1,724
Jan 15, 202467.00p68.96p65.66p67.00p17,348
Jan 12, 202467.00p68.96p65.00p67.00p38,565
Jan 11, 202467.00p68.00p67.04p67.00p1,549
Jan 9, 202467.50p68.28p65.00p67.00p128,989
Jan 8, 202464.50p70.00p62.75p67.50p71,536
Jan 4, 202464.50p62.25p62.25p64.50p57
Jan 3, 202462.00p66.95p63.96p64.50p16,486
Jan 2, 202462.00p63.96p60.25p62.00p1,973
Dec 29, 202362.00p60.25p60.25p62.00p1,384
Dec 27, 202361.00p63.75p63.75p62.00p4,131
Dec 21, 202362.00p63.75p63.75p62.00p72
Dec 20, 202361.00p61.60p61.45p62.00p15,000
Dec 19, 202361.00p61.45p60.00p61.00p8,264
Dec 18, 202361.50p62.90p58.00p60.00p6,280
Dec 15, 202363.50p63.00p60.00p61.50p9,142
Dec 14, 202363.50p65.25p65.25p63.50p1
Dec 12, 202363.50p65.25p65.25p63.50p500
Dec 11, 202365.00p66.00p60.00p63.50p3,778
Dec 8, 202366.50p66.00p64.00p65.00p3,357
Dec 7, 202368.50p68.00p64.00p66.50p22,597
Dec 5, 202368.50p68.00p68.00p68.50p12,000
Dec 4, 202368.50p70.75p70.75p68.50p84
Dec 1, 202367.00p71.00p65.10p68.50p20,750
Nov 30, 202367.00p67.00p65.10p67.00p6,400
Nov 29, 202367.50p69.50p69.50p67.50p2
Showing 1 to 50 of 173