Croma Security Solutions Group Plc (CSSG)

CSSG
🏛️ Vereinigtes Königreich →
72.50
Letzte Aktualisierung: 2025-10-03
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine K-Linie pro Minute Daten verfügbar
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2025-10-03 73.00 72.30 70.00 72.50 0.0M
2025-10-02 73.00 73.00 73.00 73.00 0.0M
2025-10-01 71.04 73.00 71.00 73.00 0.0M
2025-09-30 73.00 75.00 71.33 73.00 0.0M
2025-09-29 73.50 74.90 71.06 73.00 0.0M
2025-09-26 74.00 71.33 71.06 74.00 0.0M
2025-09-25 74.00 74.90 71.06 74.00 0.0M
2025-09-24 74.00 74.90 71.06 74.00 0.0M
2025-09-23 75.00 74.00 71.33 74.00 0.0M
2025-09-22 75.00 75.76 74.00 75.00 0.0M
2025-09-19 75.00 75.64 75.64 75.00 0.0M
2025-09-18 75.00 75.76 75.00 75.00 0.0M
2025-09-17 75.00 74.00 74.00 75.00 0.0M
2025-09-16 75.00 75.00 75.00 75.00 0.0M
2025-09-15 75.00 75.76 74.00 75.00 0.0M
2025-09-12 77.00 75.76 75.76 75.00 0.0M
2025-09-11 75.00 74.00 74.00 75.00 0.0M
2025-09-10 75.00 74.00 73.00 75.00 0.0M
2025-09-09 77.00 75.00 74.30 75.00 0.0M
2025-09-08 77.00 77.00 77.00 77.00 0.0M
2025-09-05 77.00 75.00 75.00 77.00 0.0M
2025-09-04 77.00 77.00 77.00 77.00 0.0M
2025-09-03 77.00 75.00 75.00 77.00 0.0M
2025-09-02 76.00 76.00 76.00 77.00 0.0M
2025-09-01 76.00 78.00 78.00 76.00 0.0M
2025-08-29 76.50 77.28 74.00 74.50 0.0M
2025-08-28 76.50 77.40 77.28 76.50 0.0M
2025-08-27 77.50 78.00 75.00 76.50 0.0M
2025-08-26 77.50 78.64 76.25 77.50 0.0M
2025-08-22 78.50 77.00 76.00 77.50 0.0M
2025-08-21 78.50 79.25 79.25 78.50 0.0M
2025-08-20 77.50 78.00 77.00 78.50 0.0M
2025-08-19 77.50 77.50 77.50 77.50 0.0M
2025-08-18 77.50 78.64 76.50 77.50 0.0M
2025-08-15 77.50 76.00 76.00 77.50 0.0M
2025-08-14 79.00 79.76 76.00 77.50 0.0M
2025-08-13 79.00 78.00 78.00 79.00 0.0M
2025-08-12 80.50 81.49 78.00 79.00 0.0M
2025-08-11 82.00 81.50 78.50 80.50 0.0M
2025-08-08 82.00 82.00 78.50 82.00 0.0M
2025-08-07 82.00 82.00 80.00 82.00 0.0M
2025-08-06 82.00 82.00 80.00 82.00 0.0M
2025-08-05 82.00 82.00 80.04 82.00 0.0M
2025-08-04 82.00 82.00 80.00 82.00 0.0M
2025-08-01 82.00 82.00 82.00 82.00 0.0M
2025-07-31 82.00 82.87 78.00 82.00 0.0M
2025-07-30 82.00 82.87 80.00 82.00 0.0M
2025-07-29 82.00 82.88 80.00 82.00 0.0M
2025-07-28 82.00 82.88 80.04 82.00 0.0M
2025-07-25 82.00 80.50 80.50 82.00 0.0M
2025-07-24 82.00 80.50 80.50 82.00 0.0M
2025-07-23 82.00 80.12 80.00 82.00 0.0M
2025-07-22 82.00 82.99 80.12 82.00 0.0M
2025-07-21 82.00 83.70 80.48 82.00 0.0M
2025-07-18 82.00 84.00 81.48 82.00 0.0M
2025-07-17 82.00 84.00 81.48 82.00 0.0M
2025-07-16 81.50 83.00 81.80 82.00 0.0M
2025-07-15 80.00 81.90 80.64 81.50 1.0M
2025-07-14 80.00 80.68 78.48 80.00 0.0M
2025-07-11 80.50 81.00 77.04 80.00 0.0M
2025-07-10 80.50 81.82 79.03 80.50 0.0M
2025-07-09 83.50 82.50 78.00 80.50 0.0M
2025-07-08 83.50 84.00 82.00 83.50 0.0M
2025-07-07 84.50 86.50 82.50 83.50 0.0M
2025-07-04 85.50 86.50 86.50 84.50 0.0M
2025-07-03 84.50 86.70 86.00 84.50 0.0M
2025-07-02 84.50 86.70 86.70 84.50 0.0M
2025-07-01 82.50 84.70 82.00 84.50 0.0M
2025-06-30 82.50 84.00 83.00 82.50 0.0M
2025-06-27 82.50 83.00 80.00 82.50 0.0M
2025-06-26 85.00 85.00 79.00 80.00 0.0M
2025-06-25 85.00 85.00 85.00 85.00 0.0M
2025-06-24 86.50 87.50 83.00 86.50 0.0M
2025-06-23 86.50 83.00 83.00 86.50 0.0M
2025-06-20 86.50 83.35 83.00 86.50 0.0M
2025-06-19 87.50 88.50 85.25 86.50 0.0M
2025-06-18 86.00 89.00 85.00 87.50 0.0M
2025-06-17 86.00 86.50 83.55 86.00 0.0M
2025-06-16 86.00 83.55 83.55 86.00 0.0M
2025-06-13 86.00 89.00 83.55 86.00 0.0M
2025-06-12 86.00 86.50 86.50 86.00 0.0M
2025-06-11 86.00 89.00 83.55 86.00 0.0M
2025-06-10 86.00 88.50 83.36 86.00 0.0M
2025-06-09 86.00 87.50 84.50 86.00 0.0M
2025-06-06 86.00 86.00 83.00 86.00 0.0M
2025-06-05 86.00 83.10 83.10 86.00 0.0M
2025-06-04 86.00 88.00 83.10 86.00 0.0M
2025-06-03 86.00 84.92 83.36 86.00 0.0M
2025-06-02 86.00 83.00 83.00 86.00 0.0M
2025-05-30 86.00 85.90 83.00 86.00 0.0M
2025-05-29 86.00 86.00 83.00 86.00 0.0M
2025-05-28 86.00 84.00 83.00 86.00 0.0M
2025-05-27 86.00 86.00 83.00 86.00 0.0M
2025-05-23 86.00 86.00 86.00 86.00 0.0M
2025-05-22 85.50 86.00 86.00 86.00 0.0M
2025-05-21 86.00 86.00 86.00 86.00 0.0M
2025-05-20 86.00 86.00 86.00 86.00 0.0M
2025-05-19 86.00 83.96 83.10 86.00 0.0M
2025-05-17 86.00 86.00 86.00 86.00 0.0M
2025-05-16 86.00 86.00 86.00 86.00 0.0M
2025-05-15 84.00 85.80 85.40 86.00 0.0M
2025-05-14 84.00 83.90 83.90 84.00 0.0M
2025-05-13 84.00 83.50 83.50 84.00 0.0M
2025-05-12 84.00 83.50 82.00 84.00 0.0M
2025-05-09 83.00 83.90 81.00 84.00 0.0M
2025-05-08 85.50 83.50 82.00 83.00 0.1M
2025-05-07 85.50 82.30 82.00 85.50 0.0M
2025-05-06 85.50 83.90 83.90 85.50 0.0M
2025-05-02 85.50 87.00 82.35 85.50 0.0M
2025-05-01 85.50 87.00 82.00 85.50 0.0M
2025-04-30 85.50 84.90 82.00 85.50 0.0M
2025-04-29 85.50 85.50 82.00 85.50 0.0M
2025-04-28 85.50 85.50 85.50 85.50 0.0M
2025-04-25 85.50 85.00 82.00 85.50 0.4M
2025-04-24 85.50 85.50 85.50 85.50 0.0M
2025-04-23 85.50 82.00 82.00 85.50 0.0M
2025-04-22 85.50 82.00 82.00 85.50 0.0M
2025-04-17 85.50 82.00 82.00 85.50 0.0M
2025-04-16 85.50 85.50 85.50 85.50 0.0M
2025-04-15 83.50 85.00 83.00 85.50 0.0M
2025-04-14 86.50 86.80 80.00 83.50 0.0M
2025-04-11 86.50 86.50 86.50 86.50 0.0M
2025-04-10 86.50 83.00 83.00 86.50 0.0M
2025-04-09 86.50 86.80 86.80 86.50 0.0M
2025-04-08 86.50 86.71 83.00 86.50 0.0M
2025-04-07 86.50 83.00 83.00 86.50 0.0M
2025-04-04 86.50 86.80 83.70 86.50 0.0M
2025-04-03 86.50 83.70 83.21 86.50 0.0M
2025-04-02 86.50 88.00 83.70 86.50 0.0M
2025-04-01 86.50 83.21 83.00 86.50 0.0M
2025-03-31 86.50 86.80 86.80 86.50 0.0M
2025-03-28 86.50 86.80 83.21 86.50 0.0M
2025-03-27 86.50 86.80 86.80 86.50 0.0M
2025-03-26 86.50 86.50 86.50 86.50 0.0M
2025-03-25 86.50 84.00 83.70 86.50 0.0M
2025-03-24 86.50 86.80 86.80 86.50 0.0M
2025-03-21 86.50 83.21 83.21 86.50 0.0M
2025-03-20 86.50 86.80 86.80 86.50 0.0M
2025-03-19 86.50 86.80 86.80 86.50 0.0M
2025-03-18 86.50 86.80 83.70 86.50 0.0M
2025-03-17 86.50 86.50 86.50 86.50 0.0M
2025-03-14 84.50 86.80 86.80 86.50 0.0M
2025-03-13 84.50 86.80 86.80 84.50 0.0M
2025-03-12 84.00 87.00 82.46 84.50 0.0M
2025-03-11 87.50 88.00 82.33 84.00 0.0M
2025-03-10 86.50 89.40 85.62 87.50 0.0M
2025-03-07 86.50 88.00 88.00 86.50 0.0M
2025-03-06 86.50 88.00 85.62 86.50 0.0M
2025-03-05 86.50 85.62 85.62 86.50 0.0M
2025-03-04 84.00 85.57 85.57 86.50 0.0M
2025-03-03 85.50 87.40 83.00 86.50 0.1M
2025-02-28 87.50 85.00 83.60 85.50 0.0M
2025-02-27 89.50 89.90 85.00 87.50 0.0M
2025-02-26 89.50 90.00 89.90 89.50 0.0M
2025-02-25 90.50 87.25 86.14 89.50 0.0M
2025-02-24 92.50 96.58 87.00 90.50 0.0M
2025-02-21 89.00 89.00 89.00 89.00 0.0M
2025-02-20 89.00 89.00 89.00 89.00 0.0M
2025-02-19 91.50 89.80 88.00 89.00 0.0M
2025-02-18 91.50 91.50 91.50 91.50 0.0M
2025-02-17 91.50 91.50 91.50 91.50 0.0M
2025-02-14 92.50 90.00 89.00 91.50 0.0M
2025-02-13 92.50 90.10 90.10 92.50 0.0M
2025-02-12 92.50 90.00 90.00 92.50 0.0M
2025-02-11 86.50 95.00 86.40 92.50 0.1M
2025-02-10 86.50 86.40 86.00 86.50 0.0M
2025-02-07 86.50 86.50 86.50 86.50 0.0M
2025-02-06 85.50 87.00 84.06 86.50 0.0M
2025-02-05 85.50 85.50 85.50 85.50 0.0M
2025-02-04 85.50 86.40 84.24 85.50 0.0M
2025-02-03 86.50 89.00 84.25 85.50 0.0M
2025-01-31 85.00 86.99 85.50 85.50 0.0M
2025-01-30 85.50 85.50 85.50 85.50 0.0M
2025-01-29 85.50 85.50 85.50 85.50 0.0M
2025-01-28 85.50 83.40 83.40 85.50 0.0M
2025-01-27 85.50 83.40 83.40 85.50 0.0M
2025-01-24 85.50 83.40 83.40 85.50 0.0M
2025-01-23 86.00 83.40 83.40 85.50 0.0M
2025-01-22 91.00 87.75 85.00 86.00 0.0M
2025-01-21 91.00 94.20 87.80 91.00 0.0M
2025-01-20 90.00 95.00 87.64 91.00 0.0M
2025-01-17 87.00 87.00 87.00 87.00 0.0M
2025-01-16 87.00 84.60 84.60 87.00 0.0M
2025-01-15 87.00 87.00 84.06 87.00 0.0M
2025-01-14 87.00 87.00 87.00 87.00 0.0M
2025-01-13 86.00 90.00 82.30 86.00 0.0M
2025-01-10 86.00 82.80 82.50 86.00 0.0M
2025-01-09 86.00 82.80 82.80 86.00 0.0M
2025-01-08 86.00 84.00 84.00 86.00 0.0M
2025-01-07 86.00 84.00 82.00 86.00 0.0M
2025-01-06 86.00 82.00 82.00 86.00 0.0M
2025-01-03 86.50 88.70 84.00 86.00 0.0M
2025-01-02 86.50 88.80 83.07 86.50 0.0M