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
2021-12-31 89.50 89.50 89.50 89.50 0.0M
2021-12-30 89.50 92.92 87.30 89.50 0.0M
2021-12-29 89.50 91.90 87.25 89.50 0.0M
2021-12-24 89.50 89.50 89.50 89.50 0.0M
2021-12-23 87.50 92.00 87.25 89.50 0.0M
2021-12-22 87.00 88.80 85.00 87.50 0.0M
2021-12-21 86.00 88.01 86.90 87.00 0.0M
2021-12-20 86.00 86.90 86.50 86.00 0.0M
2021-12-17 90.50 88.60 84.00 86.00 0.0M
2021-12-16 90.50 93.60 86.00 90.50 0.0M
2021-12-15 90.50 93.60 93.60 90.50 0.0M
2021-12-14 90.50 90.50 90.50 90.50 0.0M
2021-12-13 90.50 93.65 93.65 90.50 0.0M
2021-12-10 90.00 91.44 86.40 90.50 0.0M
2021-12-09 90.00 90.00 90.00 90.00 0.0M
2021-12-08 92.00 89.00 89.00 90.00 0.0M
2021-12-07 92.00 89.00 89.00 92.00 0.0M
2021-12-06 92.00 94.00 94.00 92.00 0.0M
2021-12-03 92.00 94.00 94.00 92.00 0.0M
2021-12-02 92.00 94.00 87.00 92.00 0.0M
2021-12-01 92.00 92.00 92.00 92.00 0.0M
2021-11-30 92.00 94.00 94.00 92.00 0.0M
2021-11-29 92.00 93.50 89.00 92.00 0.0M
2021-11-26 92.00 93.50 93.50 92.00 0.0M
2021-11-25 92.00 92.00 92.00 92.00 0.0M
2021-11-24 92.00 92.00 92.00 92.00 0.0M
2021-11-23 92.00 89.90 89.90 92.00 0.0M
2021-11-22 92.00 92.00 92.00 92.00 0.0M
2021-11-19 92.00 92.00 92.00 92.00 0.0M
2021-11-18 92.00 92.00 92.00 92.00 0.0M
2021-11-17 92.00 94.10 89.00 92.00 0.0M
2021-11-16 92.00 92.00 92.00 92.00 0.0M
2021-11-15 92.50 94.44 92.00 93.50 0.0M
2021-11-12 92.50 90.00 90.00 92.50 0.0M
2021-11-11 92.50 90.00 90.00 92.50 0.0M
2021-11-10 92.50 94.44 94.44 92.50 0.0M
2021-11-09 90.50 94.00 90.00 92.50 0.0M
2021-11-08 91.50 93.20 88.00 90.50 0.0M
2021-11-05 91.50 92.50 92.50 91.50 0.0M
2021-11-04 91.50 88.00 88.00 91.50 0.0M
2021-11-03 91.50 88.00 88.00 91.50 0.0M
2021-11-02 91.50 92.50 88.00 91.50 0.0M
2021-11-01 88.50 90.10 88.57 91.50 0.0M
2021-10-29 88.50 88.57 85.00 88.50 0.0M
2021-10-28 90.00 93.00 85.00 88.50 0.0M
2021-10-27 89.50 94.00 86.00 90.00 1.8M
2021-10-26 89.50 93.46 85.09 89.50 0.0M
2021-10-25 89.50 87.50 87.50 89.50 0.0M
2021-10-22 89.50 93.30 92.70 89.50 0.1M
2021-10-21 89.50 94.00 86.75 89.50 0.1M
2021-10-20 89.50 92.20 92.20 89.50 0.0M
2021-10-19 89.50 92.20 90.00 89.50 0.0M
2021-10-18 89.50 91.00 85.09 89.50 0.0M
2021-10-15 89.50 89.50 89.50 89.50 0.0M
2021-10-14 89.50 92.00 85.09 89.50 0.0M
2021-10-13 89.50 92.20 85.00 89.50 0.0M
2021-10-12 89.50 90.45 85.09 89.50 0.0M
2021-10-11 89.50 90.40 90.40 89.50 0.0M
2021-10-08 89.50 89.50 89.50 89.50 0.0M
2021-10-07 89.50 90.45 90.40 89.50 0.0M
2021-10-06 89.50 90.76 85.00 89.50 0.0M
2021-10-05 90.50 89.00 87.45 89.50 0.0M
2021-10-04 86.00 95.00 90.00 90.50 0.1M
2021-10-01 84.00 85.50 81.20 84.00 0.0M
2021-09-30 84.00 84.00 84.00 84.00 0.0M
2021-09-29 84.00 84.00 84.00 84.00 0.0M
2021-09-28 84.00 81.36 81.36 84.00 0.0M
2021-09-27 84.00 88.00 81.20 84.00 0.0M
2021-09-24 86.50 83.00 83.00 84.00 0.0M
2021-09-23 86.50 86.50 86.50 86.50 0.0M
2021-09-22 86.50 86.50 83.00 86.50 0.0M
2021-09-21 87.50 88.60 83.00 86.50 0.0M
2021-09-20 89.00 87.00 84.47 87.50 0.0M
2021-09-17 86.00 90.00 87.80 89.00 0.0M
2021-09-16 86.00 82.50 82.50 86.00 0.0M
2021-09-15 83.00 82.50 82.50 86.00 0.0M
2021-09-14 79.00 85.00 75.50 83.00 0.0M
2021-09-13 79.00 79.00 79.00 79.00 0.0M
2021-09-10 79.00 77.50 77.50 79.00 0.0M
2021-09-09 79.00 83.00 77.50 79.00 0.0M
2021-09-08 79.50 83.00 79.00 79.50 0.0M
2021-09-07 79.50 79.50 79.50 79.50 0.0M
2021-09-06 79.50 79.50 79.50 79.50 0.0M
2021-09-03 79.50 78.50 78.50 79.50 0.0M
2021-09-02 79.50 79.50 79.50 79.50 0.0M
2021-09-01 79.50 83.00 78.00 79.50 0.0M
2021-08-31 79.50 83.00 83.00 79.50 0.0M
2021-08-27 79.50 83.00 83.00 79.50 0.0M
2021-08-26 79.50 79.50 79.50 79.50 0.0M
2021-08-25 78.00 81.00 80.00 78.00 0.0M
2021-08-24 78.00 81.00 78.35 78.00 0.0M
2021-08-23 78.00 78.35 78.35 78.00 0.0M
2021-08-20 75.50 81.00 78.33 78.00 0.0M
2021-08-19 75.50 78.65 78.65 75.50 0.0M
2021-08-18 75.50 73.25 73.25 75.50 0.0M
2021-08-17 75.50 73.25 73.25 75.50 0.0M
2021-08-16 75.50 79.91 79.91 75.50 0.0M
2021-08-13 75.50 75.50 75.50 75.50 0.0M
2021-08-12 75.50 75.50 75.50 75.50 0.0M
2021-08-11 75.50 73.25 73.25 75.50 0.0M
2021-08-10 75.50 79.10 79.10 75.50 0.0M
2021-08-09 75.50 78.65 73.70 75.50 0.0M
2021-08-06 75.50 73.25 73.25 75.50 0.0M
2021-08-05 75.50 73.25 73.25 75.50 0.0M
2021-08-04 75.50 75.50 75.50 75.50 0.0M
2021-08-03 75.50 73.25 73.25 75.50 0.0M
2021-08-02 71.00 77.00 71.00 75.50 0.0M
2021-07-30 72.00 75.50 68.50 71.00 0.0M
2021-07-29 77.00 75.80 68.50 72.00 0.1M
2021-07-28 77.00 72.25 72.25 77.00 0.0M
2021-07-27 77.00 77.00 77.00 77.00 0.0M
2021-07-26 77.00 77.00 77.00 77.00 0.0M
2021-07-23 77.00 77.00 77.00 77.00 0.0M
2021-07-22 77.00 82.00 80.00 77.00 0.0M
2021-07-21 77.00 77.00 77.00 77.00 0.0M
2021-07-20 77.00 81.00 73.00 77.00 0.0M
2021-07-19 78.50 75.00 72.00 77.00 0.0M
2021-07-16 78.50 75.18 75.18 78.50 0.0M
2021-07-15 78.50 78.50 78.50 78.50 0.0M
2021-07-14 78.50 81.44 81.44 78.50 0.0M
2021-07-13 78.50 78.50 78.50 78.50 0.0M
2021-07-12 78.50 78.50 78.50 78.50 0.0M
2021-07-09 78.50 81.44 75.00 78.50 0.0M
2021-07-08 78.50 78.50 78.50 78.50 0.0M
2021-07-07 78.50 75.00 75.00 78.50 0.0M
2021-07-06 78.50 81.65 81.65 78.50 0.0M
2021-07-05 81.00 78.10 78.10 78.50 0.0M
2021-07-02 79.50 81.50 81.50 79.50 0.0M
2021-07-01 78.50 81.25 76.50 79.50 0.2M
2021-06-30 78.50 81.25 80.95 78.50 0.1M
2021-06-29 78.50 81.30 76.75 78.50 0.0M
2021-06-28 71.50 82.43 74.30 78.50 0.1M
2021-06-25 67.50 67.75 67.75 67.50 0.0M
2021-06-24 66.00 67.00 66.90 67.50 0.0M
2021-06-23 66.00 66.00 66.00 66.00 0.0M
2021-06-22 66.00 62.00 62.00 66.00 0.0M
2021-06-21 67.00 68.00 64.00 66.00 0.0M
2021-06-18 67.00 67.00 67.00 67.00 0.0M
2021-06-17 67.00 68.00 68.00 67.00 0.0M
2021-06-16 68.00 67.50 65.00 67.00 0.0M
2021-06-15 70.50 69.00 65.00 68.00 0.0M
2021-06-14 70.50 70.50 70.50 70.50 0.0M
2021-06-11 70.50 66.00 66.00 70.50 0.0M
2021-06-10 70.50 70.50 70.50 70.50 0.0M
2021-06-09 71.00 71.00 71.00 71.00 0.0M
2021-06-08 71.00 71.00 71.00 71.00 0.0M
2021-06-07 71.00 71.00 71.00 71.00 0.0M
2021-06-04 71.00 67.00 67.00 71.00 0.0M
2021-06-03 71.00 67.00 67.00 71.00 0.0M
2021-06-02 71.00 71.57 71.57 71.00 0.0M
2021-06-01 71.50 73.60 68.00 71.00 0.0M
2021-05-28 71.50 72.00 72.00 71.50 0.0M
2021-05-27 71.50 68.00 68.00 71.50 0.0M
2021-05-26 71.50 72.19 68.00 71.50 0.0M
2021-05-25 71.50 71.50 71.50 71.50 0.0M
2021-05-24 71.50 71.50 71.50 71.50 0.0M
2021-05-21 71.50 71.50 71.50 71.50 0.0M
2021-05-20 71.50 68.00 68.00 71.50 0.0M
2021-05-19 71.50 68.00 68.00 71.50 0.0M
2021-05-18 71.00 72.00 71.80 71.50 0.0M
2021-05-17 71.00 67.00 67.00 71.00 0.0M
2021-05-14 71.00 71.00 71.00 71.00 0.0M
2021-05-13 71.50 71.50 71.50 71.50 0.0M
2021-05-12 71.50 68.00 68.00 71.50 0.0M
2021-05-11 71.50 71.50 71.50 71.50 0.0M
2021-05-10 71.50 72.20 68.00 71.50 0.0M
2021-05-07 71.50 68.00 68.00 71.50 0.0M
2021-05-06 71.50 68.18 68.18 71.50 0.0M
2021-05-05 72.50 72.69 69.00 71.50 0.0M
2021-05-04 72.00 72.68 72.68 72.50 0.0M
2021-04-30 72.00 72.69 69.00 72.00 0.0M
2021-04-29 72.00 72.69 72.69 72.00 0.0M
2021-04-28 72.00 72.00 72.00 72.00 0.0M
2021-04-27 72.00 72.75 69.00 72.00 0.0M
2021-04-26 72.00 73.45 66.00 72.00 0.0M
2021-04-23 72.00 72.00 72.00 72.00 0.0M
2021-04-22 72.00 72.00 72.00 72.00 0.0M
2021-04-21 72.00 72.00 72.00 72.00 0.0M
2021-04-20 72.00 72.00 72.00 72.00 0.0M
2021-04-19 69.50 71.20 71.20 72.00 0.0M
2021-04-16 69.50 67.00 67.00 69.50 0.0M
2021-04-15 69.50 69.50 69.50 69.50 0.0M
2021-04-14 69.50 69.50 69.50 69.50 0.0M
2021-04-13 69.50 69.50 69.50 69.50 0.0M
2021-04-12 69.50 67.00 67.00 69.50 0.0M
2021-04-09 69.50 71.20 67.00 69.50 0.0M
2021-04-08 69.50 69.50 69.50 69.50 0.0M
2021-04-07 69.50 69.50 69.50 69.50 0.0M
2021-04-06 69.50 71.25 71.25 69.50 0.0M
2021-04-01 69.50 69.50 69.50 69.50 0.0M
2021-03-31 71.50 69.00 66.15 69.50 0.0M
2021-03-30 71.50 71.50 71.50 71.50 0.0M
2021-03-29 72.50 72.00 68.00 71.50 0.0M
2021-03-26 72.50 70.25 70.00 72.50 0.0M
2021-03-25 72.50 72.50 72.50 72.50 0.0M
2021-03-24 73.50 70.60 70.60 73.50 0.0M
2021-03-23 73.00 74.29 70.60 73.50 0.0M
2021-03-22 73.50 70.65 70.00 73.00 0.0M
2021-03-19 73.50 73.50 73.50 73.50 0.0M
2021-03-18 73.50 70.60 70.60 73.50 0.0M
2021-03-17 73.50 71.50 70.65 73.50 0.0M
2021-03-16 73.50 71.50 71.50 73.50 0.0M
2021-03-15 73.50 76.40 76.40 73.50 0.0M
2021-03-12 73.50 75.00 71.50 73.50 0.0M
2021-03-11 73.50 76.30 76.30 73.50 0.0M
2021-03-10 73.50 72.00 72.00 73.50 1.2M
2021-03-09 73.50 73.50 73.50 73.50 0.0M
2021-03-08 73.50 70.60 70.50 73.50 0.0M
2021-03-05 73.50 70.40 70.40 73.50 0.0M
2021-03-04 73.50 72.00 70.40 73.50 0.0M
2021-03-03 73.50 73.50 73.50 73.50 0.0M
2021-03-02 73.50 71.20 71.05 73.50 0.0M
2021-03-01 71.50 76.40 67.72 73.50 0.1M
2021-02-26 71.50 72.50 69.00 71.50 0.0M
2021-02-25 71.50 71.50 71.50 71.50 0.0M
2021-02-24 71.50 71.50 71.50 71.50 0.0M
2021-02-23 71.50 69.00 69.00 71.50 0.0M
2021-02-22 71.50 71.50 71.50 71.50 0.0M
2021-02-19 71.50 72.00 72.00 71.50 0.0M
2021-02-18 71.50 72.50 68.70 71.50 0.0M
2021-02-17 71.50 73.00 72.83 71.50 0.0M
2021-02-16 71.50 69.00 69.00 71.50 0.0M
2021-02-15 71.50 69.00 69.00 71.50 0.0M
2021-02-12 71.50 69.00 69.00 71.50 0.0M
2021-02-11 71.50 69.00 69.00 71.50 0.0M
2021-02-10 71.50 72.50 72.50 71.50 0.0M
2021-02-09 71.50 69.00 69.00 71.50 0.0M
2021-02-08 71.50 71.50 71.50 71.50 0.0M
2021-02-05 72.50 74.00 68.18 71.50 0.0M
2021-02-04 72.50 69.00 69.00 72.50 0.0M
2021-02-03 73.50 72.00 68.00 72.50 0.1M
2021-02-02 73.50 75.00 70.00 73.50 0.0M
2021-02-01 73.50 74.55 74.55 73.50 0.0M
2021-01-29 73.50 70.00 70.00 73.50 0.0M
2021-01-28 73.50 70.00 70.00 73.50 0.0M
2021-01-27 73.50 73.50 73.50 73.50 0.0M
2021-01-26 72.50 73.85 68.00 72.50 0.0M
2021-01-25 72.50 68.00 68.00 72.50 0.0M
2021-01-22 72.50 73.85 68.00 72.50 0.0M
2021-01-21 72.50 72.50 72.50 72.50 0.0M
2021-01-20 72.50 69.00 68.00 72.50 0.0M
2021-01-19 72.00 68.00 68.00 72.50 0.0M
2021-01-18 72.50 74.50 68.23 72.50 0.0M
2021-01-15 72.50 75.00 74.50 72.50 0.0M
2021-01-14 72.50 75.00 68.00 72.50 0.2M
2021-01-13 72.50 68.25 68.10 72.50 0.0M
2021-01-12 72.50 77.00 77.00 72.50 0.0M
2021-01-11 67.00 77.00 68.00 72.50 0.0M
2021-01-08 65.00 70.00 69.50 67.00 0.0M
2021-01-07 65.00 70.00 70.00 65.00 0.0M
2021-01-06 65.00 65.00 65.00 65.00 0.0M
2021-01-05 65.00 67.50 67.50 65.00 0.0M
2021-01-04 66.00 62.00 60.00 65.00 0.0M