Dark

CSSG
CROMA SECURITY SOLUTIONS GROUP PLC
stock LSE

Inactive

Aug 2, 2024

70.50GBX-2.759%(-2.00)94,846

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2024-08-02	72.5000	72.5000	70.5000	70.5000	-2.759%	94,846	0.000%
2024-08-01	72.5000	72.5000	72.5000	72.5000	0.000%	13,201	-2.759%
2024-07-31	72.5000	72.5000	72.5000	72.5000	0.000%	2,635	-2.759%
2024-07-30	73.5000	73.5000	72.5000	72.5000	-1.361%	15,123	-2.759%
2024-07-29	73.5000	73.5000	73.5000	73.5000	0.000%	0	-4.082%
2024-07-26	73.5000	73.5000	73.5000	73.5000	0.000%	0	-4.082%
2024-07-25	73.5000	73.5000	73.5000	73.5000	+1.379%	4,043	-4.082%
2024-07-24	72.5000	72.5000	72.5000	72.5000	0.000%	12,074	-2.759%
2024-07-23	72.5000	72.5000	72.5000	72.5000	0.000%	22,600	-2.759%
2024-07-22	72.5000	72.5000	72.5000	72.5000	0.000%	9,226	-2.759%
2024-07-19	71.0000	72.5000	71.0000	72.5000	0.000%	12,387	-2.759%
2024-07-18	72.5000	72.5000	72.5000	72.5000	0.000%	6,385	-2.759%
2024-07-17	72.5000	72.5000	72.5000	72.5000	0.000%	7,500	-2.759%
2024-07-16	72.5000	72.5000	72.5000	72.5000	0.000%	1,364	-2.759%
2024-07-15	72.5000	72.5000	72.5000	72.5000	+0.694%	0	-2.759%
2024-07-10	72.0000	72.0000	72.0000	72.0000	0.000%	716	-2.083%
2024-07-09	72.5000	72.5000	72.0000	72.0000	0.000%	8,761	-2.083%
2024-07-08	72.0000	72.0000	72.0000	72.0000	0.000%	22,097	-2.083%
2024-07-05	72.0000	72.0000	72.0000	72.0000	0.000%	0	-2.083%
2024-07-04	72.0000	72.0000	72.0000	72.0000	0.000%	0	-2.083%
2024-07-03	72.0000	72.0000	72.0000	72.0000	0.000%	10	-2.083%
2024-07-02	72.0000	72.0000	72.0000	72.0000	0.000%	1,623	-2.083%
2024-07-01	72.5000	72.5000	72.0000	72.0000	-0.690%	5,000	-2.083%
2024-06-28	72.5000	72.5000	72.5000	72.5000	0.000%	58	-2.759%
2024-06-27	72.5000	72.5000	72.5000	72.5000	0.000%	946	-2.759%
2024-06-26	72.5000	72.5000	72.5000	72.5000	0.000%	0	-2.759%
2024-06-25	72.5000	72.5000	72.5000	72.5000	0.000%	20,000	-2.759%
2024-06-24	72.5000	72.5000	72.5000	72.5000	0.000%	4,215	-2.759%
2024-06-21	72.5000	72.5000	72.5000	72.5000	0.000%	6	-2.759%
2024-06-20	72.5000	72.5000	72.5000	72.5000	0.000%	30,056	-2.759%
2024-06-19	72.5000	72.5000	72.5000	72.5000	0.000%	0	-2.759%
2024-06-18	72.5000	72.5000	72.5000	72.5000	0.000%	7	-2.759%
2024-06-17	72.5000	72.5000	72.5000	72.5000	0.000%	119	-2.759%
2024-06-14	72.5000	72.5000	72.5000	72.5000	0.000%	15,437	-2.759%
2024-06-13	72.5000	72.5000	72.5000	72.5000	0.000%	12	-2.759%
2024-06-12	72.5000	72.5000	72.5000	72.5000	0.000%	604	-2.759%
2024-06-11	72.5000	72.5000	72.5000	72.5000	0.000%	7,501	-2.759%
2024-06-10	72.5000	72.5000	72.5000	72.5000	0.000%	0	-2.759%
2024-06-07	72.5000	72.5000	72.5000	72.5000	0.000%	0	-2.759%
2024-06-06	73.5000	73.5000	72.5000	72.5000	-1.361%	14,049	-2.759%
2024-06-05	73.5000	73.5000	73.5000	73.5000	0.000%	0	-4.082%
2024-06-04	73.5000	73.5000	73.5000	73.5000	0.000%	8,560	-4.082%
2024-06-03	73.5000	73.5000	73.5000	73.5000	+0.685%	26	-4.082%
2024-05-31	73.5000	73.5000	73.0000	73.0000	-0.680%	39,000	-3.425%
2024-05-30	73.5000	73.5000	73.5000	73.5000	0.000%	666	-4.082%
2024-05-29	73.5000	73.5000	73.5000	73.5000	0.000%	1,100	-4.082%
2024-05-28	74.5000	73.5000	73.0000	73.5000	0.000%	13,215	-4.082%
2024-05-24	73.5000	73.5000	73.5000	73.5000	0.000%	30	-4.082%
2024-05-23	74.5000	74.5000	73.5000	73.5000	-1.342%	0	-4.082%
2024-05-22	73.5000	75.5000	74.5000	74.5000	+1.361%	79,146	-5.369%
2024-05-21	73.5000	73.5000	73.5000	73.5000	0.000%	0	-4.082%
2024-05-20	73.5000	73.5000	73.5000	73.5000	0.000%	1,061	-4.082%
2024-05-17	73.5000	73.5000	73.5000	73.5000	0.000%	0	-4.082%
2024-05-16	73.5000	73.5000	73.5000	73.5000	0.000%	12,864	-4.082%
2024-05-15	73.5000	73.5000	73.5000	73.5000	0.000%	14,100	-4.082%
2024-05-14	73.5000	73.5000	73.5000	73.5000	0.000%	0	-4.082%
2024-05-13	73.5000	73.5000	73.5000	73.5000	0.000%	120	-4.082%
2024-05-10	73.5000	73.5000	73.5000	73.5000	0.000%	261	-4.082%
2024-05-09	73.5000	73.5000	73.5000	73.5000	0.000%	5,850	-4.082%
2024-05-08	73.5000	73.5000	73.5000	73.5000	0.000%	2,719	-4.082%
2024-05-07	73.5000	73.5000	73.5000	73.5000	0.000%	4,439	-4.082%
2024-05-02	73.5000	73.5000	73.5000	73.5000	0.000%	1,591	-4.082%
2024-05-01	71.0000	73.5000	71.0000	73.5000	+10,629.927%	16,133	-4.082%
2024-03-22	0.6850	0.6850	0.6850	0.6850	0.000%	0	+10,191.971%
2024-03-21	0.6850	0.6850	0.6850	0.6850	0.000%	0	+10,191.971%
2024-03-20	0.6850	0.6850	0.6850	0.6850	0.000%	0	+10,191.971%
2024-03-19	0.6850	0.6850	0.6850	0.6850	0.000%	0	+10,191.971%
2024-03-18	0.6750	0.6850	0.6750	0.6850	+1.481%	12,448	+10,191.971%
2024-03-15	0.6750	0.6750	0.6750	0.6750	0.000%	1,000	+10,344.444%
2024-03-14	0.6750	0.6750	0.6750	0.6750	0.000%	670	+10,344.444%
2024-03-13	0.6750	0.6750	0.6750	0.6750	0.000%	136	+10,344.444%
2024-03-12	0.6750	0.6750	0.6750	0.6750	0.000%	1,538	+10,344.444%
2024-03-11	0.7000	0.7000	0.6750	0.6750	-3.571%	4,200	+10,344.444%
2024-03-08	0.7000	0.7000	0.7000	0.7000	0.000%	2,718	+9,971.429%
2024-03-07	0.7000	0.7000	0.7000	0.7000	0.000%	1,468	+9,971.429%
2024-03-06	0.7100	0.7100	0.6900	0.7000	-1.408%	12,717	+9,971.429%
2024-03-05	0.7150	0.7150	0.7100	0.7100	-0.699%	8,134	+9,829.577%
2024-03-04	0.7150	0.7150	0.7150	0.7150	0.000%	0	+9,760.140%
2024-03-01	0.7350	0.7350	0.7150	0.7150	-2.721%	9,580	+9,760.140%
2024-02-29	0.7350	0.7350	0.7350	0.7350	0.000%	3,265	+9,491.837%
2024-02-28	0.7350	0.7350	0.7350	0.7350	0.000%	10,916	+9,491.837%
2024-02-27	0.7350	0.7350	0.7350	0.7350	0.000%	720	+9,491.837%
2024-02-26	0.7350	0.7350	0.7350	0.7350	0.000%	3,353	+9,491.837%
2024-02-23	0.7350	0.7350	0.7350	0.7350	0.000%	5,253	+9,491.837%
2024-02-22	0.7250	0.7350	0.7250	0.7350	+1.379%	13,252	+9,491.837%
2024-02-21	0.6700	0.7450	0.6700	0.7250	+8.209%	211,230	+9,624.138%
2024-02-20	0.6700	0.6700	0.6700	0.6700	0.000%	1,200	+10,422.388%
2024-02-19	0.6700	0.6700	0.6700	0.6700	0.000%	5,765	+10,422.388%
2024-02-16	0.6700	0.6700	0.6700	0.6700	0.000%	4,134	+10,422.388%
2024-02-15	0.6700	0.6700	0.6700	0.6700	0.000%	1,459	+10,422.388%
2024-02-14	0.6700	0.6700	0.6700	0.6700	0.000%	0	+10,422.388%
2024-02-13	0.6700	0.6700	0.6700	0.6700	0.000%	541	+10,422.388%
2024-02-12	0.6650	0.6700	0.6650	0.6700	+0.752%	5,185	+10,422.388%
2024-02-09	0.6600	0.6700	0.6600	0.6650	0.000%	8,997	+10,501.504%
2024-02-08	0.6600	0.6650	0.6650	0.6650	+0.758%	42,787	+10,501.504%
2024-02-07	0.6600	0.6600	0.6600	0.6600	0.000%	800	+10,581.818%
2024-02-06	0.6600	0.6600	0.6600	0.6600	0.000%	400	+10,581.818%
2024-02-05	0.6600	0.6600	0.6600	0.6600	0.000%	11,557	+10,581.818%
2024-02-02	0.6750	0.6600	0.6600	0.6600	-2.222%	44,208	+10,581.818%
2024-02-01	0.6750	0.6750	0.6750	0.6750	0.000%	112	+10,344.444%
2024-01-31	0.6700	0.6750	0.6700	0.6750	+0.746%	5,291	+10,344.444%
2024-01-30	0.6700	0.6700	0.6700	0.6700	0.000%	4,480	+10,422.388%
2024-01-29	0.6700	0.6700	0.6700	0.6700	+1.515%	13,253	+10,422.388%
2024-01-26	0.6700	0.6700	0.6600	0.6600	0.000%	3,692	+10,581.818%
2024-01-25	0.6700	0.6700	0.6600	0.6600	0.000%	1,594	+10,581.818%
2024-01-24	0.6700	0.6700	0.6600	0.6600	0.000%	0	+10,581.818%
2024-01-23	0.6700	0.6700	0.6600	0.6600	-1.493%	0	+10,581.818%
2024-01-22	0.6700	0.6700	0.6700	0.6700	+1.515%	17,933	+10,422.388%
2024-01-19	0.6700	0.6700	0.6600	0.6600	-1.493%	3,000	+10,581.818%
2024-01-18	0.6700	0.6700	0.6700	0.6700	0.000%	0	+10,422.388%
2024-01-17	0.6700	0.6700	0.6700	0.6700	0.000%	9,000	+10,422.388%
2024-01-16	0.6700	0.6700	0.6700	0.6700	0.000%	1,724	+10,422.388%
2024-01-15	0.6700	0.6700	0.6700	0.6700	0.000%	17,348	+10,422.388%
2024-01-12	0.6700	0.6700	0.6700	0.6700	0.000%	38,565	+10,422.388%
2024-01-11	0.6700	0.6700	0.6700	0.6700	0.000%	1,549	+10,422.388%
2024-01-10	0.6700	0.6700	0.6700	0.6700	0.000%	0	+10,422.388%
2024-01-09	0.6750	0.6750	0.6700	0.6700	-0.741%	114,289	+10,422.388%
2024-01-08	0.6450	0.6800	0.6450	0.6750	+4.651%	71,536	+10,344.444%
2024-01-05	0.6450	0.6450	0.6450	0.6450	0.000%	0	+10,830.233%
2024-01-04	0.6450	0.6450	0.6450	0.6450	0.000%	57	+10,830.233%
2024-01-03	0.6200	0.6450	0.6200	0.6450	+4.032%	16,486	+10,830.233%
2024-01-02	0.6200	0.6200	0.6200	0.6200	0.000%	883	+11,270.968%
2023-12-29	0.6200	0.6200	0.6200	0.6200	0.000%	1,384	+11,270.968%
2023-12-28	0.6200	0.6200	0.6200	0.6200	0.000%	0	+11,270.968%
2023-12-27	0.6100	0.6200	0.6100	0.6200	0.000%	4,131	+11,270.968%
2023-12-22	0.6200	0.6200	0.6200	0.6200	0.000%	0	+11,270.968%
2023-12-21	0.6200	0.6200	0.6200	0.6200	0.000%	72	+11,270.968%
2023-12-20	0.6100	0.6200	0.6100	0.6200	+1.639%	15,000	+11,270.968%
2023-12-19	0.6100	0.6100	0.6100	0.6100	+1.667%	8,264	+11,457.377%
2023-12-18	0.6150	0.6150	0.6000	0.6000	-2.439%	6,280	+11,650.000%
2023-12-15	0.6350	0.6350	0.6150	0.6150	-3.150%	9,142	+11,363.415%
2023-12-14	0.6350	0.6350	0.6350	0.6350	0.000%	1	+11,002.362%
2023-12-13	0.6350	0.6350	0.6350	0.6350	0.000%	0	+11,002.362%
2023-12-12	0.6350	0.6350	0.6350	0.6350	0.000%	500	+11,002.362%
2023-12-11	0.6500	0.6500	0.6350	0.6350	-2.308%	3,778	+11,002.362%
2023-12-08	0.6650	0.6650	0.6500	0.6500	-2.256%	3,357	+10,746.154%
2023-12-07	0.6850	0.6850	0.6650	0.6650	-2.920%	22,597	+10,501.504%
2023-12-06	0.6850	0.6850	0.6850	0.6850	0.000%	0	+10,191.971%
2023-12-05	0.6850	0.6850	0.6850	0.6850	0.000%	12,000	+10,191.971%
2023-12-04	0.6850	0.6850	0.6850	0.6850	0.000%	84	+10,191.971%
2023-12-01	0.6700	0.6850	0.6700	0.6850	+2.239%	20,750	+10,191.971%
2023-11-30	0.6700	0.6750	0.6650	0.6700	-0.741%	6,400	+10,422.388%
2023-11-29	0.6750	0.6750	0.6750	0.6750	0.000%	2	+10,344.444%
2023-11-28	0.6750	0.6750	0.6750	0.6750	0.000%	5,036	+10,344.444%
2023-11-27	0.6750	0.6750	0.6750	0.6750	0.000%	5,000	+10,344.444%
2023-11-24	0.6600	0.6750	0.6600	0.6750	+2.273%	5,000	+10,344.444%
2023-11-23	0.6600	0.6600	0.6600	0.6600	0.000%	5,000	+10,581.818%
2023-11-22	0.6700	0.6700	0.6600	0.6600	-1.493%	6,603	+10,581.818%
2023-11-21	0.6950	0.6950	0.6700	0.6700	-3.597%	30,487	+10,422.388%
2023-11-20	0.6900	0.6950	0.6900	0.6950	+0.725%	32,065	+10,043.885%
2023-11-17	0.6600	0.6900	0.6600	0.6900	+4.545%	22,337	+10,117.391%
2023-11-16	0.6450	0.6600	0.6450	0.6600	+2.326%	2,000	+10,581.818%
2023-11-15	0.6450	0.6450	0.6450	0.6450	+1.575%	2,400	+10,830.233%
2023-11-14	0.6300	0.6450	0.6300	0.6350	+0.794%	72,994	+11,002.362%
2023-11-13	0.5400	0.6300	0.5400	0.6300	+16.667%	121,445	+11,090.476%
2023-11-10	0.5400	0.5400	0.5400	0.5400	0.000%	272	+12,955.556%
2023-11-09	0.5400	0.5400	0.5400	0.5400	0.000%	0	+12,955.556%
2023-11-08	0.5150	0.5400	0.5150	0.5400	+4.854%	19,249	+12,955.556%
2023-11-07	0.4750	0.5150	0.4700	0.5150	+18.391%	129,459	+13,589.320%
2023-11-06	0.4350	0.4350	0.4350	0.4350	0.000%	42	+16,106.897%
2023-11-03	0.4350	0.4350	0.4350	0.4350	0.000%	0	+16,106.897%
2023-11-02	0.4350	0.4350	0.4350	0.4350	0.000%	0	+16,106.897%
2023-11-01	0.4350	0.4350	0.4350	0.4350	0.000%	0	+16,106.897%
2023-10-31	0.4350	0.4350	0.4350	0.4350	0.000%	0	+16,106.897%
2023-10-30	0.4350	0.4350	0.4350	0.4350	0.000%	0	+16,106.897%
2023-10-27	0.4350	0.4350	0.4350	0.4350	0.000%	67	+16,106.897%
2023-10-26	0.4350	0.4350	0.4350	0.4350	0.000%	0	+16,106.897%
2023-10-25	0.4350	0.4350	0.4350	0.4350	0.000%	0	+16,106.897%
2023-10-24	0.4350	0.4350	0.4350	0.4350	+1.163%	3,477	+16,106.897%
2023-10-23	0.4500	0.4350	0.4300	0.4300	-4.444%	42,820	+16,295.349%
2023-10-20	0.4650	0.4650	0.4500	0.4500	-3.226%	17,000	+15,566.667%
2023-10-18	0.4650	0.4650	0.4650	0.4650	0.000%	0	+15,061.290%
2023-10-17	0.4750	0.4750	0.4650	0.4650	-2.105%	2,000	+15,061.290%
2023-10-16	0.4750	0.4750	0.4750	0.4750	0.000%	4,110	+14,742.105%
2023-10-13	0.4750	0.4750	0.4750	0.4750	0.000%	0	+14,742.105%
2023-10-12	0.4750	0.4750	0.4750	0.4750	0.000%	0	+14,742.105%
2023-10-11	0.4750	0.4750	0.4750	0.4750	0.000%	1,685	+14,742.105%
2023-10-10	0.4750	0.4750	0.4750	0.4750	0.000%	2,010	+14,742.105%
2023-10-09	0.4750	0.4750	0.4750	0.4750	0.000%	0	+14,742.105%
2023-10-06	0.4750	0.4750	0.4700	0.4750	0.000%	2,000	+14,742.105%
2023-10-05	0.4750	0.4750	0.4750	0.4750	0.000%	0	+14,742.105%
2023-10-04	0.4950	0.4950	0.4750	0.4750	-4.040%	3,000	+14,742.105%
2023-10-03	0.4950	0.4950	0.4950	0.4950	0.000%	102	+14,142.424%
2023-10-02	0.4950	0.4950	0.4950	0.4950	+7.609%	0	+14,142.424%
2023-09-29	0.4950	0.4600	0.4600	0.4600	-7.071%	19,663	+15,226.087%
2023-09-28	0.4950	0.4950	0.4950	0.4950	0.000%	0	+14,142.424%
2023-09-27	0.4950	0.4950	0.4950	0.4950	0.000%	0	+14,142.424%
2023-09-26	0.4950	0.4950	0.4950	0.4950	0.000%	0	+14,142.424%
2023-09-25	0.4950	0.4950	0.4950	0.4950	0.000%	2,000	+14,142.424%
2023-09-22	0.4900	0.4950	0.4900	0.4950	+1.020%	0	+14,142.424%
2023-09-21	0.4950	0.4950	0.4900	0.4900	-1.010%	491	+14,287.755%
2023-09-20	0.4950	0.4950	0.4950	0.4950	0.000%	0	+14,142.424%
2023-09-19	0.4950	0.4950	0.4950	0.4950	0.000%	2,000	+14,142.424%
2023-09-18	0.4900	0.4950	0.4900	0.4950	+1.020%	0	+14,142.424%
2023-09-15	0.4900	0.4900	0.4900	0.4900	0.000%	2,195	+14,287.755%
2023-09-14	0.4900	0.4900	0.4900	0.4900	0.000%	800	+14,287.755%
2023-09-13	0.4950	0.4950	0.4900	0.4900	-1.010%	0	+14,287.755%
2023-09-12	0.4950	0.4950	0.4950	0.4950	0.000%	0	+14,142.424%
2023-09-11	0.4950	0.4950	0.4950	0.4950	0.000%	1,800	+14,142.424%
2023-09-08	0.4950	0.4950	0.4950	0.4950	0.000%	0	+14,142.424%
2023-09-07	0.4800	0.4950	0.4800	0.4950	+3.125%	228	+14,142.424%
2023-09-06	0.4800	0.4800	0.4800	0.4800	0.000%	0	+14,587.500%
2023-09-05	0.4800	0.4800	0.4800	0.4800	0.000%	3,850	+14,587.500%
2023-09-04	0.4800	0.4800	0.4800	0.4800	0.000%	0	+14,587.500%
2023-09-01	0.4800	0.4800	0.4800	0.4800	0.000%	0	+14,587.500%
2023-08-31	0.4800	0.4800	0.4800	0.4800	0.000%	0	+14,587.500%
2023-08-30	0.4800	0.4800	0.4800	0.4800	0.000%	7,000	+14,587.500%
2023-08-29	0.4800	0.4800	0.4800	0.4800	0.000%	3,800	+14,587.500%
2023-08-25	0.4800	0.4800	0.4800	0.4800	0.000%	6,200	+14,587.500%
2023-08-23	0.4650	0.4800	0.4650	0.4800	+3.226%	20,000	+14,587.500%
2023-08-22	0.4650	0.4650	0.4650	0.4650	0.000%	105	+15,061.290%
2023-08-21	0.4650	0.4650	0.4650	0.4650	0.000%	0	+15,061.290%
2023-08-18	0.4650	0.4650	0.4550	0.4650	0.000%	13,333	+15,061.290%
2023-08-17	0.4650	0.4650	0.4650	0.4650	0.000%	0	+15,061.290%
2023-08-16	0.4650	0.4650	0.4650	0.4650	0.000%	11	+15,061.290%
2023-08-15	0.4650	0.4650	0.4650	0.4650	0.000%	39	+15,061.290%
2023-08-14	0.4650	0.4650	0.4650	0.4650	0.000%	0	+15,061.290%
2023-08-11	0.4650	0.4650	0.4650	0.4650	0.000%	250	+15,061.290%
2023-08-10	0.4650	0.4650	0.4650	0.4650	0.000%	0	+15,061.290%
2023-08-09	0.4650	0.4650	0.4650	0.4650	+3.333%	0	+15,061.290%
2023-08-07	0.4750	0.4500	0.4500	0.4500	-5.263%	87,004	+15,566.667%
2023-08-04	0.4600	0.4750	0.4600	0.4750	+3.261%	120,000	+14,742.105%
2023-08-03	0.4600	0.4600	0.4600	0.4600	0.000%	75,000	+15,226.087%
2023-08-02	0.4600	0.4600	0.4600	0.4600	0.000%	0	+15,226.087%
2023-08-01	0.4600	0.4600	0.4600	0.4600	0.000%	3,521	+15,226.087%
2023-07-28	0.4600	0.4600	0.4600	0.4600	0.000%	2,870	+15,226.087%
2023-07-27	0.4600	0.4600	0.4600	0.4600	0.000%	300	+15,226.087%
2023-07-26	0.4600	0.4600	0.4600	0.4600	0.000%	0	+15,226.087%
2023-07-25	0.4600	0.4600	0.4600	0.4600	0.000%	0	+15,226.087%
2023-07-24	0.4600	0.4600	0.4600	0.4600	0.000%	4,000	+15,226.087%
2023-07-21	0.4600	0.4600	0.4600	0.4600	0.000%	0	+15,226.087%
2023-07-20	0.4600	0.4600	0.4600	0.4600	0.000%	0	+15,226.087%
2023-07-19	0.4610	0.4610	0.4600	0.4600	-0.217%	0	+15,226.087%
2023-07-18	0.4610	0.4610	0.4610	0.4610	+2.444%	1,026	+15,192.842%
2023-07-17	0.4800	0.4500	0.4500	0.4500	-6.250%	12,667	+15,566.667%
2023-07-14	0.4800	0.4800	0.4800	0.4800	0.000%	2,000	+14,587.500%
2023-07-13	0.4800	0.4800	0.4800	0.4800	0.000%	0	+14,587.500%
2023-07-12	0.4800	0.4800	0.4800	0.4800	0.000%	3,629	+14,587.500%
2023-07-11	0.4800	0.4800	0.4800	0.4800	0.000%	2,000	+14,587.500%
2023-07-10	0.4800	0.4800	0.4800	0.4800	0.000%	0	+14,587.500%
2023-07-07	0.4800	0.4800	0.4800	0.4800	0.000%	5,000	+14,587.500%
2023-07-06	0.4800	0.4800	0.4800	0.4800	0.000%	2,992	+14,587.500%
2023-07-05	0.4800	0.4800	0.4800	0.4800	0.000%	0	+14,587.500%
2023-07-04	0.4800	0.4800	0.4800	0.4800	0.000%	37,028	+14,587.500%
2023-07-03	0.4800	0.4800	0.4800	0.4800	0.000%	3,039	+14,587.500%
2023-06-30	0.4800	0.4800	0.4800	0.4800	0.000%	22	+14,587.500%
2023-06-29	0.4800	0.4800	0.4800	0.4800	0.000%	1,180	+14,587.500%
2023-06-28	0.4800	0.4800	0.4800	0.4800	0.000%	0	+14,587.500%
2023-06-27	0.4850	0.4850	0.4800	0.4800	-1.031%	2,000	+14,587.500%
2023-06-26	0.4960	0.4960	0.4850	0.4850	+1.042%	4,150	+14,436.082%
2023-06-23	0.5000	0.4800	0.4800	0.4800	-4.000%	35,022	+14,587.500%
2023-06-22	0.5000	0.5000	0.5000	0.5000	0.000%	0	+14,000.000%
2023-06-21	0.5050	0.5050	0.5000	0.5000	-0.990%	9,170	+14,000.000%
2023-06-20	0.5050	0.5050	0.5050	0.5050	0.000%	4,137	+13,860.396%
2023-06-19	0.5050	0.5050	0.5050	0.5050	0.000%	2,000	+13,860.396%
2023-06-16	0.5050	0.5050	0.5050	0.5050	0.000%	1,900	+13,860.396%
2023-06-15	0.5050	0.5050	0.5050	0.5050	0.000%	3,158	+13,860.396%
2023-06-14	0.5050	0.5050	0.5050	0.5050	0.000%	0	+13,860.396%
2023-06-13	0.5150	0.5150	0.5050	0.5050	-1.942%	2,000	+13,860.396%
2023-06-12	0.5250	0.5250	0.5150	0.5150	-1.905%	8,227	+13,589.320%
2023-06-09	0.5250	0.5250	0.5250	0.5250	0.000%	20,013	+13,328.571%
2023-06-08	0.5250	0.5250	0.5250	0.5250	0.000%	280	+13,328.571%
2023-06-07	0.5250	0.5250	0.5250	0.5250	0.000%	57,500	+13,328.571%
2023-06-06	0.5200	0.5625	0.5150	0.5250	+10.526%	456,231	+13,328.571%
2023-06-05	0.4750	0.4750	0.4750	0.4750	0.000%	0	+14,742.105%
2023-06-02	0.4750	0.4750	0.4750	0.4750	0.000%	0	+14,742.105%
2023-06-01	0.4750	0.4750	0.4750	0.4750	0.000%	0	+14,742.105%
2023-05-31	0.4750	0.4750	0.4750	0.4750	0.000%	2,000	+14,742.105%
2023-05-30	0.4750	0.4750	0.4750	0.4750	0.000%	4,387	+14,742.105%
2023-05-26	0.4750	0.4750	0.4750	0.4750	0.000%	2,385	+14,742.105%
2023-05-25	0.4750	0.4750	0.4750	0.4750	0.000%	0	+14,742.105%
2023-05-24	0.4750	0.4750	0.4750	0.4750	0.000%	0	+14,742.105%
2023-05-23	0.4750	0.4750	0.4750	0.4750	0.000%	6,615	+14,742.105%
2023-05-22	0.4750	0.4750	0.4750	0.4750	0.000%	6,173	+14,742.105%
2023-05-19	0.4750	0.4750	0.4750	0.4750	0.000%	0	+14,742.105%
2023-05-18	0.4750	0.4750	0.4750	0.4750	0.000%	0	+14,742.105%
2023-05-17	0.4780	0.4780	0.4750	0.4750	-0.628%	25,000	+14,742.105%
2023-05-16	0.4780	0.4780	0.4780	0.4780	0.000%	2,000	+14,648.954%
2023-05-15	0.4780	0.4780	0.4780	0.4780	0.000%	2,032	+14,648.954%
2023-05-12	0.4780	0.4780	0.4780	0.4780	0.000%	0	+14,648.954%
2023-05-11	0.4780	0.4780	0.4780	0.4780	0.000%	3,327	+14,648.954%
2023-05-10	0.4800	0.4800	0.4780	0.4780	-0.417%	5,000	+14,648.954%
2023-05-09	0.4800	0.4800	0.4800	0.4800	0.000%	4,500	+14,587.500%
2023-05-05	0.4800	0.4800	0.4800	0.4800	0.000%	7,384	+14,587.500%
2023-05-04	0.4800	0.4800	0.4800	0.4800	0.000%	0	+14,587.500%
2023-05-03	0.4800	0.4800	0.4800	0.4800	0.000%	0	+14,587.500%
2023-05-02	0.4800	0.4800	0.4800	0.4800	0.000%	2,000	+14,587.500%
2023-04-28	0.4730	0.4800	0.4730	0.4800	+1.480%	47,016	+14,587.500%
2023-04-27	0.4730	0.4730	0.4730	0.4730	0.000%	2,500	+14,804.863%
2023-04-26	0.4730	0.4730	0.4730	0.4730	0.000%	0	+14,804.863%
2023-04-25	0.4890	0.4890	0.4680	0.4730	-3.272%	12,250	+14,804.863%
2023-04-24	0.4900	0.4900	0.4890	0.4890	-0.204%	5,099	+14,317.178%
2023-04-21	0.4900	0.4900	0.4900	0.4900	0.000%	1,055	+14,287.755%
2023-04-20	0.4900	0.4900	0.4900	0.4900	0.000%	0	+14,287.755%
2023-04-19	0.4950	0.4950	0.4900	0.4900	-1.010%	7,453	+14,287.755%
2023-04-18	0.4950	0.4950	0.4950	0.4950	0.000%	6,000	+14,142.424%
2023-04-17	0.4950	0.4950	0.4950	0.4950	0.000%	3,359	+14,142.424%
2023-04-14	0.4950	0.4950	0.4950	0.4950	0.000%	0	+14,142.424%
2023-04-13	0.4950	0.4950	0.4950	0.4950	0.000%	0	+14,142.424%
2023-04-12	0.4950	0.4950	0.4950	0.4950	0.000%	0	+14,142.424%
2023-04-11	0.4950	0.4950	0.4950	0.4950	0.000%	2,000	+14,142.424%
2023-04-06	0.4950	0.4950	0.4950	0.4950	0.000%	0	+14,142.424%
2023-04-05	0.4950	0.4950	0.4950	0.4950	0.000%	8,208	+14,142.424%
2023-04-04	0.4950	0.4950	0.4950	0.4950	0.000%	52,000	+14,142.424%
2023-04-03	0.4950	0.4950	0.4900	0.4950	0.000%	12,712	+14,142.424%
2023-03-31	0.4950	0.4950	0.4950	0.4950	0.000%	40,000	+14,142.424%
2023-03-30	0.4950	0.4950	0.4950	0.4950	0.000%	10,000	+14,142.424%
2023-03-29	0.4950	0.4950	0.4950	0.4950	0.000%	0	+14,142.424%
2023-03-28	0.4950	0.4950	0.4950	0.4950	0.000%	0	+14,142.424%
2023-03-27	0.4950	0.4960	0.4950	0.4950	0.000%	48,478	+14,142.424%
2023-03-24	0.4950	0.4950	0.4950	0.4950	0.000%	13	+14,142.424%
2023-03-23	0.4950	0.4950	0.4950	0.4950	0.000%	5,000	+14,142.424%
2023-03-22	0.4950	0.4950	0.4950	0.4950	0.000%	100	+14,142.424%
2023-03-21	0.4950	0.4950	0.4950	0.4950	0.000%	12,000	+14,142.424%
2023-03-20	0.4950	0.4950	0.4950	0.4950	0.000%	2,021	+14,142.424%
2023-03-17	0.4950	0.4950	0.4950	0.4950	0.000%	10,000	+14,142.424%
2023-03-16	0.4950	0.4950	0.4950	0.4950	0.000%	0	+14,142.424%
2023-03-15	0.4950	0.4950	0.4950	0.4950	0.000%	316	+14,142.424%
2023-03-14	0.5150	0.5150	0.4950	0.4950	-1.980%	69,990	+14,142.424%
2023-03-13	0.5150	0.5150	0.5050	0.5050	-1.942%	25,000	+13,860.396%
2023-03-10	0.5150	0.5150	0.5150	0.5150	0.000%	0	+13,589.320%
2023-03-09	0.5150	0.5150	0.5150	0.5150	0.000%	3,000	+13,589.320%
2023-03-08	0.5150	0.5150	0.5150	0.5150	0.000%	0	+13,589.320%
2023-03-07	0.5150	0.5150	0.5150	0.5150	0.000%	0	+13,589.320%
2023-03-06	0.5150	0.5150	0.5150	0.5150	0.000%	5,920	+13,589.320%
2023-03-03	0.5150	0.5150	0.5150	0.5150	0.000%	650	+13,589.320%
2023-03-02	0.5150	0.5150	0.5150	0.5150	0.000%	225	+13,589.320%
2023-03-01	0.5150	0.5200	0.5150	0.5150	0.000%	1,184	+13,589.320%
2023-02-28	0.5150	0.5150	0.5150	0.5150	0.000%	0	+13,589.320%
2023-02-27	0.5350	0.5350	0.5150	0.5150	-3.738%	42,184	+13,589.320%
2023-02-24	0.5350	0.5350	0.5350	0.5350	0.000%	13,982	+13,077.570%
2023-02-23	0.5350	0.5350	0.5350	0.5350	0.000%	0	+13,077.570%
2023-02-22	0.5350	0.5350	0.5350	0.5350	0.000%	0	+13,077.570%
2023-02-21	0.5350	0.5350	0.5350	0.5350	0.000%	5,273	+13,077.570%
2023-02-20	0.5350	0.5350	0.5350	0.5350	0.000%	850	+13,077.570%
2023-02-17	0.5350	0.5350	0.5350	0.5350	0.000%	0	+13,077.570%
2023-02-16	0.5350	0.5350	0.5350	0.5350	0.000%	652	+13,077.570%
2023-02-15	0.5350	0.5350	0.5350	0.5350	0.000%	943	+13,077.570%
2023-02-14	0.5450	0.5450	0.5300	0.5350	-1.835%	10,000	+13,077.570%
2023-02-13	0.5450	0.5450	0.5450	0.5450	0.000%	0	+12,835.780%
2023-02-10	0.5450	0.5450	0.5450	0.5450	0.000%	2,000	+12,835.780%
2023-02-09	0.5450	0.5450	0.5450	0.5450	0.000%	20,822	+12,835.780%
2023-02-08	0.5350	0.5450	0.5350	0.5450	+1.869%	44,764	+12,835.780%
2023-02-07	0.5350	0.5350	0.5350	0.5350	0.000%	3,300	+13,077.570%
2023-02-06	0.5400	0.5400	0.5350	0.5350	-0.926%	2,648	+13,077.570%
2023-02-03	0.5400	0.5400	0.5400	0.5400	0.000%	39,857	+12,955.556%
2023-02-02	0.5650	0.5650	0.5400	0.5400	-4.425%	33,507	+12,955.556%
2023-02-01	0.5550	0.5650	0.5550	0.5650	+1.802%	87	+12,377.876%
2023-01-31	0.5750	0.5750	0.5550	0.5550	-3.478%	6,686	+12,602.703%
2023-01-30	0.5750	0.5750	0.5750	0.5750	0.000%	3,100	+12,160.870%
2023-01-27	0.5750	0.5750	0.5650	0.5750	0.000%	14,840	+12,160.870%
2023-01-26	0.5750	0.5750	0.5750	0.5750	0.000%	1,000	+12,160.870%
2023-01-25	0.5950	0.5950	0.5750	0.5750	-3.361%	5,083	+12,160.870%
2023-01-24	0.5950	0.5950	0.5950	0.5950	0.000%	0	+11,748.739%
2023-01-23	0.5950	0.5950	0.5950	0.5950	0.000%	4,000	+11,748.739%
2023-01-20	0.5950	0.5950	0.5950	0.5950	0.000%	0	+11,748.739%
2023-01-19	0.5950	0.5950	0.5950	0.5950	0.000%	800	+11,748.739%
2023-01-18	0.5950	0.5950	0.5950	0.5950	0.000%	1,000	+11,748.739%
2023-01-17	0.5950	0.5950	0.5950	0.5950	0.000%	0	+11,748.739%
2023-01-16	0.5950	0.5950	0.5950	0.5950	0.000%	0	+11,748.739%
2023-01-13	0.5950	0.5950	0.5950	0.5950	0.000%	0	+11,748.739%
2023-01-12	0.5950	0.5950	0.5950	0.5950	0.000%	512	+11,748.739%
2023-01-11	0.5950	0.5950	0.5950	0.5950	0.000%	3,429	+11,748.739%
2023-01-10	0.5950	0.5950	0.5950	0.5950	0.000%	2,851	+11,748.739%
2023-01-09	0.5950	0.5950	0.5700	0.5950	+4.386%	3,558	+11,748.739%
2023-01-06	0.5700	0.5700	0.5700	0.5700	0.000%	0	+12,268.421%
2023-01-05	0.5700	0.5700	0.5700	0.5700	0.000%	0	+12,268.421%
2023-01-04	0.5700	0.5700	0.5700	0.5700	0.000%	0	+12,268.421%
2023-01-03	0.5700	0.5700	0.5700	0.5700	0.000%	21	+12,268.421%
2022-12-30	0.5700	0.5700	0.5700	0.5700	0.000%	0	+12,268.421%

.dark-mode .VyTBdv{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .VyTBdv{ color: #333333; background-color: white; border: 2px solid #333333; }CSSGCROMA SECURITY SOLUTIONS GROUP PLCstock LSE

CSSG
CROMA SECURITY SOLUTIONS GROUP PLC
stock LSE