Search for Companies, Tipsters or Sources…
Companies
Tipsters
Brokers
Sources
Or view the latest share tips
Company Results
Tipster results
Broker results
Sources results
Fund Manager results
Tips from these results
Recent Share tips:
- Sell Tribe Technology (TRYB) by Steve Moore in ShareProphets
- Sell Seeing Machines Ltd. NPV (DI) (SEE) by Steve Moore in ShareProphets
- Sell Quiz (QUIZ) by Steve Moore in ShareProphets
- Buy Croda International (CRDA) by Tom Winnifrith in ShareProphets
- Buy British American Tobacco (BATS) by Mark David Hartley in The Motley Fool
- Buy Diageo (DGE) by Stephen Wright in The Motley Fool
- Buy Taylor Wimpey (TW.) by Harvey Jones in The Motley Fool
- Avoid Inspects Group (SPEC) by Steve Moore in ShareProphets
- Buy Zotefoams (ZTF) by Hot Stock Rockets in ShareProphets
- Neutral Ceres Power Holdings (CWR) by Goldman Sachs
- Sell Bunzl (BNZL) by Goldman Sachs
- Buy Anglo American (AAL) by Stephen Wright in The Motley Fool
- Hold AstraZeneca (AZN) by Ben McPoland in The Motley Fool
- Hold BAE Systems (BA.) by Ben McPoland in The Motley Fool
- Buy Land Securities Group (LAND) by Robert Stephens (Telegraph) in The Telegraph - Questor
- Buy Greggs (GRG) by Ben McPoland in The Motley Fool
- Sell Inspired (INSE) by Steve Moore in ShareProphets
- Neutral Schroders (SDR) by JP Morgan
- Sell Jaywing (JWNG) by Steve Moore in ShareProphets
- Sell Jubilee Metals Group (JLP) by Tom Winnifrith in ShareProphets
Croma Security Solutions Group (CSSG) Share Price
Industrial Goods & Services Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 24/12/2024 | 86.50p | 87.67p | 86.50p | 86.50p | 0 |
| 23/12/2024 | 86.50p | 86.50p | 83.00p | 86.50p | 230 |
| 20/12/2024 | 87.50p | 88.25p | 85.00p | 86.50p | 4034 |
| 19/12/2024 | 88.00p | 89.00p | 85.25p | 87.50p | 11004 |
| 18/12/2024 | 89.50p | 91.00p | 86.20p | 88.00p | 14175 |
| 17/12/2024 | 91.00p | 91.00p | 87.50p | 89.50p | 11365 |
| 16/12/2024 | 94.00p | 94.00p | 91.00p | 91.00p | 14751 |
| 13/12/2024 | 92.00p | 94.40p | 87.55p | 93.50p | 84584 |
| 12/12/2024 | 92.00p | 95.00p | 92.00p | 92.00p | 29002 |
| 11/12/2024 | 91.00p | 94.82p | 91.00p | 92.00p | 6502 |
| 10/12/2024 | 91.00p | 91.00p | 88.15p | 91.00p | 245 |
| 09/12/2024 | 88.00p | 93.82p | 88.00p | 91.00p | 51051 |
| 06/12/2024 | 89.00p | 89.00p | 85.00p | 88.00p | 10010 |
| 05/12/2024 | 90.50p | 91.55p | 89.00p | 89.00p | 2894 |
| 04/12/2024 | 84.00p | 95.00p | 84.00p | 90.50p | 219251 |
| 03/12/2024 | 82.50p | 86.00p | 81.00p | 83.00p | 73236 |
| 02/12/2024 | 78.00p | 84.64p | 78.00p | 82.50p | 81084 |
| 29/11/2024 | 78.00p | 80.64p | 78.00p | 78.00p | 3773 |
| 28/11/2024 | 78.00p | 80.64p | 76.66p | 78.00p | 752 |
| 27/11/2024 | 80.00p | 80.48p | 76.10p | 78.00p | 37326 |
| 26/11/2024 | 84.00p | 84.00p | 80.00p | 80.00p | 13450 |
| 25/11/2024 | 84.00p | 85.00p | 84.00p | 84.00p | 1755 |
| 22/11/2024 | 84.00p | 84.00p | 84.00p | 84.00p | 0 |
| 21/11/2024 | 84.00p | 85.00p | 84.00p | 84.00p | 867 |
| 20/11/2024 | 84.00p | 86.00p | 84.00p | 84.00p | 50195 |
| 19/11/2024 | 83.00p | 84.82p | 83.00p | 84.00p | 8698 |
| 18/11/2024 | 81.50p | 84.96p | 81.50p | 83.00p | 26401 |
| 15/11/2024 | 81.50p | 82.80p | 81.22p | 81.50p | 15668 |
| 14/11/2024 | 81.50p | 82.97p | 81.26p | 81.50p | 14458 |
| 13/11/2024 | 81.50p | 82.82p | 81.22p | 81.50p | 27362 |
| 12/11/2024 | 79.00p | 83.00p | 79.00p | 81.50p | 84500 |
| 11/11/2024 | 79.00p | 82.00p | 78.88p | 79.00p | 2368 |
| 08/11/2024 | 79.00p | 81.99p | 78.88p | 79.00p | 4013 |
| 07/11/2024 | 79.00p | 79.00p | 78.00p | 79.00p | 0 |
| 06/11/2024 | 79.50p | 82.00p | 78.88p | 79.00p | 3699 |
| 05/11/2024 | 77.50p | 82.00p | 77.50p | 79.50p | 43052 |
| 04/11/2024 | 70.00p | 80.00p | 70.00p | 77.50p | 64718 |
| 01/11/2024 | 67.50p | 67.50p | 66.47p | 67.50p | 0 |
| 31/10/2024 | 67.50p | 69.00p | 67.50p | 67.50p | 1449 |
| 30/10/2024 | 67.50p | 67.50p | 65.05p | 67.50p | 56 |
| 29/10/2024 | 67.50p | 67.50p | 65.00p | 67.50p | 985600 |
| 28/10/2024 | 67.50p | 67.50p | 65.05p | 67.50p | 400 |
| 25/10/2024 | 67.50p | 67.50p | 66.47p | 67.50p | 0 |
| 24/10/2024 | 67.50p | 69.00p | 67.50p | 67.50p | 52 |
| 23/10/2024 | 67.50p | 67.50p | 67.00p | 67.50p | 2083 |
| 22/10/2024 | 68.00p | 68.00p | 65.00p | 67.50p | 6000 |
| 21/10/2024 | 68.00p | 68.00p | 65.06p | 68.00p | 2477 |
| 18/10/2024 | 68.00p | 68.00p | 65.00p | 68.00p | 1850 |
| 17/10/2024 | 68.00p | 69.00p | 68.00p | 68.00p | 935 |
| 16/10/2024 | 68.00p | 69.00p | 68.00p | 68.00p | 596 |
| 15/10/2024 | 68.00p | 68.00p | 66.50p | 68.00p | 0 |
| 14/10/2024 | 68.00p | 68.00p | 66.50p | 68.00p | 0 |
| 11/10/2024 | 68.00p | 68.00p | 66.50p | 68.00p | 0 |
| 10/10/2024 | 68.00p | 68.00p | 66.00p | 68.00p | 5000 |
| 09/10/2024 | 68.50p | 68.50p | 65.07p | 68.00p | 851 |
| 08/10/2024 | 68.50p | 69.33p | 68.50p | 68.50p | 0 |
| 07/10/2024 | 68.50p | 69.00p | 68.50p | 68.50p | 4 |
| 04/10/2024 | 68.50p | 69.33p | 66.00p | 68.50p | 0 |
| 03/10/2024 | 68.50p | 68.50p | 65.07p | 66.00p | 5001 |
| 02/10/2024 | 68.50p | 70.00p | 67.00p | 67.00p | 6755 |
| 01/10/2024 | 70.50p | 70.50p | 65.07p | 68.50p | 4268 |
| 30/09/2024 | 70.50p | 70.50p | 69.33p | 70.50p | 0 |
| 27/09/2024 | 70.50p | 70.50p | 69.33p | 70.50p | 0 |
| 26/09/2024 | 70.50p | 70.50p | 69.33p | 70.50p | 0 |
| 25/09/2024 | 70.50p | 73.50p | 66.00p | 70.50p | 20300 |
| 24/09/2024 | 70.50p | 73.50p | 70.50p | 70.50p | 1 |
| 23/09/2024 | 70.50p | 71.00p | 70.00p | 70.00p | 6549 |
| 20/09/2024 | 70.50p | 70.50p | 67.26p | 70.50p | 400 |
| 19/09/2024 | 70.50p | 70.50p | 68.50p | 70.50p | 1653 |
| 18/09/2024 | 70.50p | 70.50p | 69.33p | 70.50p | 0 |
| 17/09/2024 | 70.50p | 70.50p | 68.50p | 70.50p | 550 |
| 16/09/2024 | 70.50p | 71.00p | 70.50p | 70.50p | 500 |
| 13/09/2024 | 70.50p | 70.50p | 68.50p | 70.50p | 7454 |
| 12/09/2024 | 70.50p | 70.50p | 69.33p | 70.50p | 0 |
| 11/09/2024 | 70.50p | 70.50p | 69.33p | 70.50p | 0 |
| 10/09/2024 | 70.50p | 70.50p | 69.33p | 70.50p | 0 |
| 09/09/2024 | 70.50p | 70.50p | 69.22p | 70.50p | 776 |
| 06/09/2024 | 70.50p | 70.50p | 68.50p | 70.50p | 10 |
| 05/09/2024 | 70.50p | 71.00p | 69.22p | 70.50p | 1637 |
| 04/09/2024 | 70.50p | 70.50p | 70.00p | 70.00p | 7000 |
| 03/09/2024 | 70.50p | 72.95p | 70.50p | 70.50p | 328 |
| 30/08/2024 | 70.50p | 70.50p | 69.33p | 70.50p | 0 |
| 29/08/2024 | 70.50p | 70.50p | 70.00p | 70.50p | 7749 |
| 28/08/2024 | 70.50p | 70.50p | 70.00p | 70.50p | 700 |
| 27/08/2024 | 69.00p | 72.00p | 66.30p | 70.50p | 7614 |
| 23/08/2024 | 69.00p | 71.60p | 69.00p | 69.00p | 289 |
| 22/08/2024 | 69.00p | 71.60p | 69.00p | 69.00p | 126 |
| 21/08/2024 | 69.00p | 69.69p | 69.00p | 69.00p | 0 |
| 20/08/2024 | 69.00p | 69.69p | 69.00p | 69.00p | 0 |
| 19/08/2024 | 69.00p | 71.70p | 69.00p | 69.00p | 4184 |
| 16/08/2024 | 69.00p | 71.70p | 69.00p | 69.00p | 3140 |
| 15/08/2024 | 69.00p | 71.94p | 69.00p | 69.00p | 6 |
| 14/08/2024 | 69.00p | 71.70p | 68.77p | 69.00p | 1048 |
| 13/08/2024 | 67.50p | 72.00p | 66.16p | 69.00p | 12600 |
| 12/08/2024 | 67.50p | 69.95p | 65.88p | 67.50p | 4241 |
| 09/08/2024 | 67.50p | 68.90p | 67.00p | 67.50p | 12675 |
| 08/08/2024 | 67.50p | 68.44p | 65.00p | 67.50p | 9028 |
| 07/08/2024 | 70.00p | 70.00p | 66.00p | 67.50p | 4243 |
| 06/08/2024 | 70.00p | 70.00p | 67.00p | 70.00p | 3756 |
| 05/08/2024 | 70.50p | 70.50p | 68.00p | 70.50p | 10500 |
| 02/08/2024 | 72.50p | 72.50p | 68.00p | 70.50p | 94846 |
| 01/08/2024 | 72.50p | 72.88p | 68.50p | 72.50p | 13201 |
| 31/07/2024 | 72.50p | 72.93p | 72.50p | 72.50p | 2635 |
| 30/07/2024 | 73.50p | 73.50p | 70.00p | 72.50p | 15123 |
| 29/07/2024 | 73.50p | 73.50p | 72.67p | 73.50p | 0 |
| 26/07/2024 | 73.50p | 73.50p | 72.67p | 73.50p | 0 |
| 25/07/2024 | 73.50p | 74.20p | 73.50p | 73.50p | 4043 |
| 24/07/2024 | 72.50p | 72.50p | 70.75p | 72.50p | 12074 |
| 23/07/2024 | 72.50p | 74.95p | 70.60p | 72.50p | 22600 |
| 22/07/2024 | 72.50p | 76.00p | 72.50p | 72.50p | 9226 |
| 19/07/2024 | 71.00p | 75.00p | 70.75p | 72.50p | 12387 |
| 18/07/2024 | 72.50p | 72.80p | 70.05p | 72.50p | 6385 |
| 17/07/2024 | 72.50p | 72.80p | 72.50p | 72.50p | 7500 |
| 16/07/2024 | 72.50p | 72.50p | 70.50p | 72.50p | 1364 |
| 15/07/2024 | 72.50p | 73.46p | 72.50p | 72.50p | 0 |
| 12/07/2024 | 72.00p | 72.80p | 70.00p | 72.00p | 3448 |
| 11/07/2024 | 72.00p | 72.00p | 70.40p | 72.00p | 1409 |
| 10/07/2024 | 72.00p | 72.00p | 70.40p | 72.00p | 716 |
| 09/07/2024 | 72.50p | 72.90p | 72.00p | 72.00p | 8761 |
| 08/07/2024 | 72.00p | 73.00p | 70.04p | 72.00p | 22097 |
| 05/07/2024 | 72.00p | 72.00p | 72.00p | 72.00p | 0 |
| 04/07/2024 | 72.00p | 72.00p | 72.00p | 72.00p | 0 |
| 03/07/2024 | 72.00p | 72.00p | 70.25p | 72.00p | 10 |
| 02/07/2024 | 72.00p | 73.00p | 70.00p | 72.00p | 1623 |
| 01/07/2024 | 72.50p | 72.50p | 70.30p | 72.00p | 5000 |
| 28/06/2024 | 72.50p | 73.00p | 70.05p | 72.50p | 58 |
| 27/06/2024 | 72.50p | 72.50p | 70.30p | 72.50p | 946 |
| 26/06/2024 | 72.50p | 73.46p | 72.50p | 72.50p | 0 |
| 25/06/2024 | 72.50p | 73.46p | 72.50p | 72.50p | 0 |
| 24/06/2024 | 72.50p | 73.99p | 70.25p | 72.50p | 4215 |
| 21/06/2024 | 72.50p | 72.50p | 70.05p | 72.50p | 6 |
| 20/06/2024 | 72.50p | 72.50p | 70.00p | 72.50p | 30056 |
| 19/06/2024 | 72.50p | 73.46p | 72.50p | 72.50p | 0 |
| 18/06/2024 | 72.50p | 73.99p | 72.50p | 72.50p | 7 |
| 17/06/2024 | 72.50p | 73.50p | 72.50p | 72.50p | 119 |
| 14/06/2024 | 72.50p | 74.95p | 72.50p | 72.50p | 15437 |
| 13/06/2024 | 72.50p | 73.99p | 70.05p | 72.50p | 12 |
| 12/06/2024 | 72.50p | 73.50p | 70.50p | 72.50p | 604 |
| 11/06/2024 | 72.50p | 73.99p | 70.50p | 72.50p | 7501 |
| 10/06/2024 | 72.50p | 72.50p | 71.54p | 72.50p | 0 |
| 07/06/2024 | 72.50p | 72.50p | 71.54p | 72.50p | 0 |
| 06/06/2024 | 73.50p | 74.10p | 70.50p | 72.50p | 14049 |
| 05/06/2024 | 73.50p | 73.50p | 73.33p | 73.50p | 0 |
| 04/06/2024 | 73.50p | 74.46p | 72.26p | 73.50p | 8560 |
| 03/06/2024 | 73.50p | 74.91p | 73.50p | 73.50p | 26 |
| 31/05/2024 | 73.50p | 73.50p | 72.84p | 73.00p | 39000 |
| 30/05/2024 | 73.50p | 74.46p | 73.50p | 73.50p | 666 |
| 29/05/2024 | 73.50p | 73.50p | 72.81p | 73.50p | 1100 |
| 28/05/2024 | 74.50p | 74.91p | 72.30p | 73.50p | 13215 |
| 24/05/2024 | 73.50p | 73.50p | 72.81p | 73.50p | 30 |
| 23/05/2024 | 74.50p | 75.08p | 73.33p | 73.50p | 0 |
| 22/05/2024 | 73.50p | 77.00p | 73.25p | 74.50p | 79146 |
| 21/05/2024 | 73.50p | 73.97p | 73.50p | 73.50p | 0 |
| 20/05/2024 | 73.50p | 76.65p | 71.26p | 73.50p | 1061 |
| 17/05/2024 | 73.50p | 73.97p | 73.50p | 73.50p | 0 |
| 16/05/2024 | 73.50p | 74.55p | 71.26p | 73.50p | 12864 |
| 15/05/2024 | 73.50p | 76.00p | 70.00p | 73.50p | 14100 |
| 14/05/2024 | 73.50p | 73.97p | 73.50p | 73.50p | 0 |
| 13/05/2024 | 73.50p | 73.50p | 72.22p | 73.50p | 120 |
| 10/05/2024 | 73.50p | 75.00p | 73.50p | 73.50p | 261 |
| 09/05/2024 | 73.50p | 75.00p | 72.22p | 73.50p | 5850 |
| 08/05/2024 | 73.50p | 75.00p | 73.50p | 73.50p | 2719 |
| 07/05/2024 | 73.50p | 75.00p | 70.00p | 73.50p | 4439 |
| 03/05/2024 | 73.50p | 75.00p | 71.00p | 73.50p | 8826 |
| 02/05/2024 | 73.50p | 75.00p | 73.50p | 73.50p | 1591 |
| 01/05/2024 | 71.00p | 75.00p | 71.00p | 73.50p | 16133 |
| 30/04/2024 | 69.50p | 72.00p | 69.50p | 69.50p | 10000 |
| 29/04/2024 | 69.50p | 70.46p | 69.50p | 69.50p | 0 |
| 26/04/2024 | 69.50p | 70.46p | 69.50p | 69.50p | 0 |
| 25/04/2024 | 68.50p | 69.50p | 66.76p | 69.50p | 280 |
| 24/04/2024 | 68.50p | 68.50p | 66.76p | 68.50p | 2000 |
| 23/04/2024 | 68.50p | 68.50p | 67.42p | 68.50p | 0 |
| 22/04/2024 | 68.50p | 68.50p | 66.76p | 68.50p | 1500 |
| 19/04/2024 | 68.50p | 68.50p | 67.42p | 68.50p | 0 |
| 18/04/2024 | 68.50p | 71.00p | 68.50p | 68.50p | 46 |
| 17/04/2024 | 68.50p | 71.00p | 68.50p | 68.50p | 1674 |
| 16/04/2024 | 68.50p | 71.00p | 68.50p | 68.50p | 2107 |
| 15/04/2024 | 68.50p | 71.50p | 68.50p | 69.50p | 27206 |
| 12/04/2024 | 68.50p | 71.00p | 68.50p | 68.50p | 6000 |
| 11/04/2024 | 68.50p | 68.50p | 67.42p | 68.50p | 0 |
| 10/04/2024 | 68.50p | 68.50p | 67.42p | 68.50p | 0 |
| 09/04/2024 | 68.50p | 68.50p | 65.42p | 68.50p | 7 |
| 08/04/2024 | 68.50p | 69.25p | 65.25p | 68.50p | 31309 |
| 05/04/2024 | 68.50p | 68.50p | 67.42p | 68.50p | 0 |
| 04/04/2024 | 68.50p | 69.25p | 67.26p | 68.50p | 253 |
| 03/04/2024 | 68.50p | 69.25p | 68.50p | 68.50p | 2500 |
| 02/04/2024 | 68.50p | 68.50p | 67.42p | 68.50p | 0 |
| 28/03/2024 | 68.50p | 69.34p | 66.00p | 68.50p | 18845 |
| 27/03/2024 | 68.50p | 68.50p | 67.42p | 68.50p | 0 |
| 26/03/2024 | 68.50p | 68.50p | 66.21p | 68.50p | 2808 |
| 25/03/2024 | 68.50p | 68.50p | 67.42p | 68.50p | 0 |
| 22/03/2024 | 68.50p | 68.50p | 67.42p | 68.50p | 0 |
| 21/03/2024 | 68.50p | 68.50p | 67.42p | 68.50p | 0 |
| 20/03/2024 | 68.50p | 68.50p | 68.50p | 68.50p | 0 |
| 19/03/2024 | 68.50p | 68.50p | 67.42p | 68.50p | 0 |
| 18/03/2024 | 67.50p | 70.00p | 66.21p | 68.50p | 12448 |
| 15/03/2024 | 67.50p | 69.50p | 67.50p | 67.50p | 1000 |
| 14/03/2024 | 67.50p | 67.50p | 65.72p | 67.50p | 670 |
| 13/03/2024 | 67.50p | 67.50p | 65.72p | 67.50p | 136 |
| 12/03/2024 | 67.50p | 67.50p | 65.72p | 67.50p | 1538 |
*Close Price adjusted for both dividends and splits