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
2023-12-29 62.00 60.25 60.25 62.00 0.0M
2023-12-28 62.00 62.00 62.00 62.00 0.0M
2023-12-27 61.00 63.75 63.75 62.00 0.0M
2023-12-22 62.00 62.00 62.00 62.00 0.0M
2023-12-21 62.00 63.75 63.75 62.00 0.0M
2023-12-20 61.00 61.60 61.45 62.00 0.0M
2023-12-19 61.00 61.45 60.00 61.00 0.0M
2023-12-18 61.50 62.90 58.00 60.00 0.0M
2023-12-15 63.50 63.00 60.00 61.50 0.0M
2023-12-14 63.50 65.25 65.25 63.50 0.0M
2023-12-13 63.50 63.50 63.50 63.50 0.0M
2023-12-12 63.50 65.25 65.25 63.50 0.0M
2023-12-11 65.00 66.00 60.00 63.50 0.0M
2023-12-08 66.50 66.00 64.00 65.00 0.0M
2023-12-07 68.50 68.00 64.00 66.50 0.0M
2023-12-06 68.50 68.50 68.50 68.50 0.0M
2023-12-05 68.50 68.00 68.00 68.50 0.0M
2023-12-04 68.50 70.75 70.75 68.50 0.0M
2023-12-01 67.00 71.00 65.10 68.50 0.0M
2023-11-30 67.00 67.00 65.10 67.00 0.0M
2023-11-29 67.50 69.50 69.50 67.50 0.0M
2023-11-28 67.50 69.50 65.10 67.50 0.0M
2023-11-27 67.50 65.10 65.10 67.50 0.0M
2023-11-24 66.00 66.88 66.88 67.50 0.0M
2023-11-23 66.00 67.00 67.00 66.00 0.0M
2023-11-22 67.00 67.00 64.00 66.00 0.0M
2023-11-21 69.50 67.80 65.12 67.00 0.0M
2023-11-20 69.00 72.00 68.50 69.50 0.0M
2023-11-17 66.00 72.00 65.50 69.00 0.0M
2023-11-16 64.50 67.00 67.00 66.00 0.0M
2023-11-15 64.50 66.95 64.50 64.50 0.0M
2023-11-14 63.00 67.50 62.52 63.50 0.1M
2023-11-13 54.00 65.00 56.60 63.00 0.1M
2023-11-10 54.00 56.82 56.82 54.00 0.0M
2023-11-09 54.00 54.00 54.00 54.00 0.0M
2023-11-08 51.50 53.00 51.00 54.00 0.0M
2023-11-07 47.50 52.90 45.80 51.50 0.1M
2023-11-06 43.50 42.18 42.18 43.50 0.0M
2023-11-03 43.50 43.50 43.50 43.50 0.0M
2023-11-02 43.50 43.50 43.50 43.50 0.0M
2023-11-01 43.50 43.50 43.50 43.50 0.0M
2023-10-31 43.50 43.50 43.50 43.50 0.0M
2023-10-30 43.50 43.50 43.50 43.50 0.0M
2023-10-27 43.50 42.00 42.00 43.50 0.0M
2023-10-26 43.50 43.50 43.50 43.50 0.0M
2023-10-25 43.50 43.50 43.50 43.50 0.0M
2023-10-24 43.50 42.00 42.00 43.50 0.0M
2023-10-23 45.00 43.40 43.00 43.00 0.0M
2023-10-20 46.50 45.00 43.24 45.00 0.0M
2023-10-19 46.50 46.50 46.50 46.50 0.0M
2023-10-18 46.50 46.50 46.50 46.50 0.0M
2023-10-17 47.50 45.00 45.00 46.50 0.0M
2023-10-16 47.50 48.00 45.00 47.50 0.0M
2023-10-13 47.50 47.50 47.50 47.50 0.0M
2023-10-12 47.50 47.50 47.50 47.50 0.0M
2023-10-11 47.50 48.00 45.00 47.50 0.0M
2023-10-10 47.50 45.25 45.00 47.50 0.0M
2023-10-09 47.50 47.50 47.50 47.50 0.0M
2023-10-06 47.50 45.00 45.00 47.50 0.0M
2023-10-05 47.50 47.50 47.50 47.50 0.0M
2023-10-04 49.50 46.00 45.00 47.50 0.0M
2023-10-03 49.50 49.00 49.00 49.50 0.0M
2023-10-02 49.50 49.50 49.50 49.50 0.0M
2023-09-29 49.50 46.00 46.00 46.00 0.0M
2023-09-28 49.50 49.50 49.50 49.50 0.0M
2023-09-27 49.50 49.50 49.50 49.50 0.0M
2023-09-26 49.50 49.50 49.50 49.50 0.0M
2023-09-25 49.50 46.00 46.00 49.50 0.0M
2023-09-22 49.50 49.50 49.50 49.50 0.0M
2023-09-21 49.50 49.20 46.07 49.00 0.0M
2023-09-20 49.50 49.50 49.50 49.50 0.0M
2023-09-19 49.50 46.00 46.00 49.50 0.0M
2023-09-18 49.50 49.50 49.50 49.50 0.0M
2023-09-15 49.00 49.00 46.00 49.00 0.2M
2023-09-14 49.00 46.00 46.00 49.00 0.0M
2023-09-13 49.00 49.00 49.00 49.00 0.0M
2023-09-12 49.50 49.50 49.50 49.50 0.0M
2023-09-11 49.50 46.00 46.00 49.50 0.0M
2023-09-08 49.50 49.50 49.50 49.50 0.0M
2023-09-07 48.00 46.00 46.00 49.50 0.0M
2023-09-06 48.00 48.00 48.00 48.00 0.0M
2023-09-05 48.00 49.20 46.00 48.00 0.0M
2023-09-04 48.00 48.00 48.00 48.00 0.0M
2023-09-01 48.00 48.00 48.00 48.00 0.0M
2023-08-31 48.00 48.00 48.00 48.00 0.0M
2023-08-30 48.00 47.10 47.10 48.00 0.0M
2023-08-29 48.00 47.10 47.10 48.00 0.0M
2023-08-25 48.00 48.50 47.10 48.00 0.0M
2023-08-24 48.00 48.00 48.00 48.00 0.0M
2023-08-23 46.50 47.00 47.00 48.00 0.0M
2023-08-22 46.50 47.75 47.75 46.50 0.0M
2023-08-21 46.50 46.50 46.50 46.50 0.0M
2023-08-18 46.50 45.00 45.00 46.50 0.0M
2023-08-17 46.50 46.50 46.50 46.50 0.0M
2023-08-16 46.50 45.75 45.75 46.50 0.0M
2023-08-15 46.50 45.00 45.00 46.50 0.0M
2023-08-14 46.50 46.50 46.50 46.50 0.0M
2023-08-11 46.50 45.00 45.00 46.50 0.0M
2023-08-10 46.50 46.50 46.50 46.50 0.0M
2023-08-09 46.50 46.50 46.50 46.50 0.0M
2023-08-08 46.50 47.75 45.00 46.50 0.0M
2023-08-07 47.50 47.20 43.00 45.00 0.1M
2023-08-04 46.00 45.00 45.00 47.50 0.2M
2023-08-03 46.00 46.00 45.50 46.00 1.4M
2023-08-02 46.00 46.00 46.00 46.00 0.0M
2023-08-01 46.00 48.00 48.00 46.00 0.0M
2023-07-31 46.00 43.30 43.30 46.00 0.0M
2023-07-28 46.00 49.00 48.75 46.00 0.0M
2023-07-27 46.00 43.30 43.30 46.00 0.0M
2023-07-26 46.00 46.00 46.00 46.00 0.0M
2023-07-25 46.00 46.00 46.00 46.00 0.0M
2023-07-24 46.00 43.30 43.30 46.00 0.0M
2023-07-21 46.00 46.00 46.00 46.00 0.0M
2023-07-20 46.00 46.00 46.00 46.00 0.0M
2023-07-19 46.00 46.00 46.00 46.00 0.0M
2023-07-18 46.10 48.45 48.45 46.10 0.0M
2023-07-17 48.00 45.15 45.00 45.00 0.0M
2023-07-14 48.00 45.30 45.30 48.00 0.0M
2023-07-13 48.00 48.00 48.00 48.00 0.0M
2023-07-12 48.00 50.50 45.30 48.00 0.0M
2023-07-11 48.00 45.30 45.30 48.00 0.0M
2023-07-10 48.00 48.00 48.00 48.00 0.0M
2023-07-07 48.00 50.00 50.00 48.00 0.0M
2023-07-06 48.00 47.00 45.00 48.00 0.0M
2023-07-05 48.00 48.00 48.00 48.00 0.0M
2023-07-04 48.00 49.90 49.00 48.00 0.0M
2023-07-03 48.00 49.90 45.30 48.00 0.0M
2023-06-30 48.00 45.60 45.60 48.00 0.0M
2023-06-29 48.00 50.00 50.00 48.00 0.0M
2023-06-28 48.00 48.00 48.00 48.00 0.0M
2023-06-27 48.50 45.60 45.60 48.00 0.0M
2023-06-26 49.60 46.40 45.00 48.50 0.0M
2023-06-23 50.00 49.26 46.20 48.00 0.0M
2023-06-22 50.00 50.00 50.00 50.00 0.0M
2023-06-21 50.50 49.70 47.00 50.00 0.0M
2023-06-20 50.50 51.75 48.00 50.50 0.0M
2023-06-19 50.50 48.00 48.00 50.50 0.0M
2023-06-16 50.50 52.00 52.00 50.50 0.0M
2023-06-15 50.50 52.00 48.00 50.50 0.0M
2023-06-14 50.50 50.50 50.50 50.50 0.0M
2023-06-13 51.50 48.00 48.00 50.50 0.0M
2023-06-12 52.50 50.10 49.00 51.50 0.0M
2023-06-09 52.50 53.00 50.00 52.50 0.0M
2023-06-08 52.50 50.10 50.10 52.50 0.0M
2023-06-07 52.50 53.00 51.00 52.50 0.1M
2023-06-06 52.00 57.00 48.12 52.50 0.5M
2023-06-05 47.50 47.50 47.50 47.50 0.0M
2023-06-02 47.50 47.50 47.50 47.50 0.0M
2023-06-01 47.50 47.50 47.50 47.50 0.0M
2023-05-31 47.50 46.15 46.15 47.50 0.0M
2023-05-30 47.50 48.50 46.15 47.50 0.0M
2023-05-26 47.50 48.50 48.50 47.50 0.0M
2023-05-25 47.50 47.50 47.50 47.50 0.0M
2023-05-24 47.50 47.50 47.50 47.50 0.0M
2023-05-23 47.50 49.90 46.00 47.50 0.0M
2023-05-22 47.50 49.90 46.00 47.50 0.0M
2023-05-19 47.50 47.50 47.50 47.50 0.0M
2023-05-18 47.50 47.50 47.50 47.50 0.0M
2023-05-17 47.80 46.00 46.00 47.50 0.0M
2023-05-16 47.80 46.65 46.65 47.80 0.0M
2023-05-15 47.80 46.65 46.60 47.80 0.0M
2023-05-12 47.80 47.80 47.80 47.80 0.0M
2023-05-11 47.80 49.91 49.91 47.80 0.0M
2023-05-10 48.00 47.10 47.10 47.80 0.0M
2023-05-09 48.00 47.10 47.00 48.00 0.0M
2023-05-05 48.00 49.92 49.92 48.00 0.0M
2023-05-04 48.00 48.00 48.00 48.00 0.0M
2023-05-03 48.00 48.00 48.00 48.00 0.0M
2023-05-02 48.00 47.00 47.00 48.00 0.0M
2023-04-28 47.30 49.92 48.14 48.00 0.0M
2023-04-27 47.30 48.15 48.15 47.30 0.0M
2023-04-26 47.30 47.30 47.30 47.30 0.0M
2023-04-25 48.90 47.50 45.60 47.30 0.0M
2023-04-24 49.00 50.45 47.00 48.90 0.0M
2023-04-21 49.00 50.45 47.00 49.00 0.0M
2023-04-20 49.00 49.00 49.00 49.00 0.0M
2023-04-19 49.50 47.10 47.10 49.00 0.0M
2023-04-18 49.50 47.10 47.10 49.50 0.0M
2023-04-17 49.50 51.50 47.10 49.50 0.0M
2023-04-14 49.50 49.50 49.50 49.50 0.0M
2023-04-13 49.50 49.50 49.50 49.50 0.0M
2023-04-12 49.50 49.50 49.50 49.50 0.0M
2023-04-11 49.50 47.10 47.10 49.50 0.0M
2023-04-06 49.50 49.50 49.50 49.50 0.0M
2023-04-05 49.50 51.45 51.45 49.50 0.0M
2023-04-04 49.50 50.00 47.10 49.50 0.1M
2023-04-03 49.50 50.60 47.10 49.50 0.0M
2023-03-31 49.50 51.50 50.00 49.50 0.0M
2023-03-30 49.50 51.50 51.50 49.50 0.0M
2023-03-29 49.50 49.50 49.50 49.50 0.0M
2023-03-28 49.50 49.50 49.50 49.50 0.0M
2023-03-27 49.50 49.50 47.10 49.50 0.0M
2023-03-24 49.50 47.10 47.10 49.50 0.0M
2023-03-23 49.50 51.60 51.60 49.50 0.0M
2023-03-22 49.50 47.10 47.10 49.50 0.0M
2023-03-21 49.50 51.60 47.00 49.50 0.0M
2023-03-20 49.50 51.30 47.00 49.50 0.0M
2023-03-17 49.50 47.25 47.25 49.50 0.0M
2023-03-16 49.50 49.50 49.50 49.50 0.0M
2023-03-15 49.50 52.00 47.25 49.50 0.0M
2023-03-14 51.50 51.70 47.25 49.50 0.1M
2023-03-13 51.50 49.55 49.55 50.50 0.0M
2023-03-10 51.50 51.50 51.50 51.50 0.0M
2023-03-09 51.50 49.55 49.55 51.50 0.0M
2023-03-08 51.50 51.50 51.50 51.50 0.0M
2023-03-07 51.50 51.50 51.50 51.50 0.0M
2023-03-06 51.50 55.00 49.55 51.50 0.0M
2023-03-03 51.50 49.55 49.55 51.50 0.0M
2023-03-02 51.50 49.55 49.55 51.50 0.0M
2023-03-01 51.50 55.00 52.00 51.50 0.0M
2023-02-28 51.50 51.50 51.50 51.50 0.0M
2023-02-27 53.50 54.90 49.25 51.50 0.0M
2023-02-24 53.50 51.30 51.30 53.50 0.0M
2023-02-23 53.50 53.50 53.50 53.50 0.0M
2023-02-22 53.50 53.50 53.50 53.50 0.0M
2023-02-21 53.50 56.00 51.30 53.50 0.0M
2023-02-20 53.50 56.00 51.30 53.50 0.0M
2023-02-17 53.50 53.50 53.50 53.50 0.0M
2023-02-16 53.50 51.30 51.30 53.50 0.0M
2023-02-15 53.50 56.00 56.00 53.50 0.0M
2023-02-14 54.50 52.30 52.30 53.50 0.0M
2023-02-13 54.50 54.50 54.50 54.50 0.0M
2023-02-10 54.50 56.90 56.90 54.50 0.0M
2023-02-09 54.50 57.00 55.00 54.50 0.0M
2023-02-08 53.50 56.90 54.70 54.50 0.0M
2023-02-07 53.50 52.30 52.30 53.50 0.0M
2023-02-06 54.00 55.00 53.00 53.50 0.0M
2023-02-03 54.00 54.30 54.25 54.00 0.0M
2023-02-02 56.50 51.10 51.10 54.00 0.0M
2023-02-01 55.50 58.00 58.00 56.50 0.0M
2023-01-31 57.50 55.00 53.00 55.50 0.0M
2023-01-30 57.50 58.00 55.00 57.50 0.0M
2023-01-27 57.50 56.70 55.75 57.50 0.0M
2023-01-26 57.50 56.70 56.70 57.50 0.0M
2023-01-25 59.50 56.50 56.50 57.50 0.0M
2023-01-24 59.50 59.50 59.50 59.50 0.0M
2023-01-23 59.50 56.60 56.60 59.50 0.0M
2023-01-20 59.50 59.50 59.50 59.50 0.0M
2023-01-19 59.50 56.60 56.60 59.50 0.0M
2023-01-18 59.50 56.60 56.60 59.50 0.0M
2023-01-17 59.50 59.50 59.50 59.50 0.0M
2023-01-16 59.50 59.50 59.50 59.50 0.0M
2023-01-13 59.50 59.50 59.50 59.50 0.0M
2023-01-12 59.50 62.40 62.40 59.50 0.0M
2023-01-11 59.50 56.50 56.50 59.50 0.0M
2023-01-10 59.50 57.00 57.00 59.50 0.0M
2023-01-09 59.50 62.90 58.80 59.50 0.0M
2023-01-06 57.00 57.00 57.00 57.00 0.0M
2023-01-05 57.00 57.00 57.00 57.00 0.0M
2023-01-04 57.00 57.00 57.00 57.00 0.0M
2023-01-03 57.00 55.60 55.60 57.00 0.0M