Croma Security Solutions Group (CSSG) Share Price

Industrial Goods & Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Croma Security Solutions Group

Date Open High Low Close* Volume
26/01/2017 36.50p 37.50p 35.25p 37.50p 545740
25/01/2017 36.50p 36.50p 35.00p 36.50p 12000
24/01/2017 37.00p 38.00p 36.50p 36.50p 1286
23/01/2017 36.50p 38.00p 36.50p 36.50p 2598
20/01/2017 36.50p 39.00p 35.80p 36.50p 163587
19/01/2017 33.00p 38.50p 33.00p 36.50p 196369
18/01/2017 31.87p 33.00p 31.87p 33.00p 12757
17/01/2017 28.50p 33.00p 28.10p 31.87p 193821
16/01/2017 26.50p 30.00p 26.00p 28.50p 2421371
13/01/2017 26.50p 27.00p 26.03p 26.50p 2898
12/01/2017 26.50p 26.50p 26.00p 26.50p 137000
11/01/2017 26.50p 27.00p 26.00p 26.50p 5109
10/01/2017 26.50p 26.50p 25.50p 26.50p 485
09/01/2017 27.50p 27.50p 26.25p 26.50p 30188
06/01/2017 27.50p 27.70p 27.05p 27.50p 36986
05/01/2017 27.50p 28.00p 27.50p 27.50p 53532
04/01/2017 27.00p 27.50p 27.00p 27.50p 0
03/01/2017 27.00p 28.00p 26.00p 27.00p 39432
30/12/2016 27.00p 30.00p 27.00p 27.00p 31000
29/12/2016 26.50p 27.00p 26.00p 27.00p 8000
28/12/2016 27.00p 27.90p 26.00p 26.50p 20508
23/12/2016 27.00p 27.00p 27.00p 27.00p 0
22/12/2016 27.00p 28.50p 27.00p 27.00p 0
21/12/2016 27.00p 27.00p 27.00p 27.00p 0
20/12/2016 26.00p 28.00p 26.00p 27.00p 30406
19/12/2016 26.00p 26.00p 26.00p 26.00p 0
16/12/2016 27.00p 27.00p 26.00p 26.00p 6119
15/12/2016 27.00p 27.00p 27.00p 27.00p 0
14/12/2016 27.50p 27.50p 25.50p 27.00p 13729
13/12/2016 27.50p 28.00p 27.10p 27.50p 893
12/12/2016 29.00p 29.00p 27.50p 27.50p 30000
09/12/2016 29.00p 29.00p 28.00p 29.00p 0
08/12/2016 29.00p 29.25p 28.10p 29.00p 12674
07/12/2016 29.00p 31.00p 29.00p 29.00p 51552
06/12/2016 29.00p 29.00p 29.00p 29.00p 0
05/12/2016 29.00p 29.00p 29.00p 29.00p 0
02/12/2016 29.00p 29.00p 28.40p 29.00p 10519
01/12/2016 29.00p 29.00p 29.00p 29.00p 0
30/11/2016 30.50p 30.50p 29.00p 29.00p 14500
29/11/2016 30.00p 30.00p 29.00p 30.00p 461
28/11/2016 30.00p 30.00p 29.20p 30.00p 4500
25/11/2016 30.00p 30.00p 30.00p 30.00p 0
24/11/2016 30.00p 30.00p 29.50p 30.00p 26000
23/11/2016 29.00p 30.50p 29.00p 30.00p 14095
22/11/2016 27.50p 29.00p 27.00p 29.00p 189086
21/11/2016 27.50p 27.50p 27.00p 27.50p 17195
18/11/2016 27.50p 27.50p 25.50p 27.50p 2000
17/11/2016 27.50p 27.50p 27.50p 27.50p 0
16/11/2016 27.00p 27.99p 26.25p 27.50p 6333
15/11/2016 27.00p 27.34p 27.00p 27.00p 3000
14/11/2016 27.00p 27.00p 27.00p 27.00p 0
11/11/2016 25.50p 27.00p 25.00p 27.00p 27060
10/11/2016 25.50p 25.50p 25.50p 25.50p 6500
09/11/2016 25.50p 25.50p 25.00p 25.50p 5120
08/11/2016 27.00p 27.00p 26.00p 26.50p 2000
07/11/2016 27.00p 27.00p 26.00p 27.00p 13000
04/11/2016 28.50p 28.50p 27.00p 27.00p 0
03/11/2016 29.00p 29.00p 28.00p 28.50p 18400
02/11/2016 29.00p 29.00p 29.00p 29.00p 0
01/11/2016 29.00p 29.00p 29.00p 29.00p 0
31/10/2016 29.00p 30.50p 28.00p 29.00p 2696
28/10/2016 29.00p 29.90p 29.00p 29.00p 1000
27/10/2016 29.00p 29.90p 29.00p 29.00p 161
26/10/2016 29.50p 29.50p 28.00p 29.00p 2000
25/10/2016 30.00p 30.00p 29.00p 29.50p 1661
24/10/2016 31.00p 31.00p 29.00p 30.00p 14550
21/10/2016 31.00p 31.00p 31.00p 31.00p 0
20/10/2016 31.00p 31.00p 31.00p 31.00p 0
19/10/2016 31.00p 31.00p 30.01p 31.00p 2200
18/10/2016 31.50p 31.50p 31.00p 31.00p 0
17/10/2016 32.00p 32.00p 30.50p 31.50p 7692
14/10/2016 32.00p 32.00p 31.00p 32.00p 450
13/10/2016 32.50p 32.70p 32.00p 32.00p 9263
12/10/2016 31.50p 32.75p 31.50p 32.50p 12369
11/10/2016 30.50p 31.50p 30.01p 31.50p 29000
10/10/2016 29.50p 31.00p 29.50p 30.50p 3000
07/10/2016 29.50p 29.50p 29.50p 29.50p 0
06/10/2016 29.50p 29.50p 29.00p 29.50p 10559
05/10/2016 29.50p 29.50p 29.50p 29.50p 0
04/10/2016 29.50p 29.50p 29.00p 29.50p 4
03/10/2016 29.50p 29.50p 29.00p 29.50p 10000
30/09/2016 29.50p 29.50p 29.50p 29.50p 0
29/09/2016 29.50p 30.00p 29.50p 29.50p 161
28/09/2016 31.00p 31.50p 31.00p 31.00p 0
27/09/2016 31.50p 31.50p 31.00p 31.50p 16258
26/09/2016 31.50p 31.50p 31.01p 31.50p 3833
23/09/2016 31.50p 31.50p 30.10p 31.50p 19281
22/09/2016 31.50p 31.50p 31.50p 31.50p 0
21/09/2016 31.50p 32.00p 31.00p 31.50p 33668
20/09/2016 31.50p 31.50p 31.25p 31.50p 200001
19/09/2016 31.50p 31.50p 31.50p 31.50p 0
16/09/2016 32.00p 32.00p 31.00p 31.50p 58000
15/09/2016 31.00p 33.00p 31.00p 32.00p 43000
14/09/2016 31.50p 31.50p 30.00p 31.00p 14000
13/09/2016 31.50p 31.50p 31.50p 31.50p 0
12/09/2016 31.50p 31.50p 31.50p 31.50p 0
09/09/2016 31.50p 31.50p 31.50p 31.50p 0
08/09/2016 31.50p 31.50p 31.50p 31.50p 0
07/09/2016 31.00p 31.70p 30.19p 31.50p 19829
06/09/2016 31.50p 32.70p 30.00p 31.00p 14989
05/09/2016 31.50p 31.50p 31.50p 31.50p 0
02/09/2016 31.50p 32.70p 31.50p 31.50p 3000
01/09/2016 31.50p 31.50p 31.50p 31.50p 0
31/08/2016 31.50p 31.50p 31.50p 31.50p 0
30/08/2016 31.50p 32.70p 31.50p 31.50p 147
26/08/2016 31.50p 33.00p 30.00p 31.50p 6254
25/08/2016 31.50p 33.00p 30.00p 31.50p 9051
24/08/2016 31.50p 31.50p 30.00p 31.50p 80
23/08/2016 31.50p 31.50p 30.00p 31.50p 3000
22/08/2016 31.50p 32.50p 31.50p 31.50p 8025
19/08/2016 31.50p 31.50p 30.00p 31.50p 465
18/08/2016 31.50p 31.50p 31.50p 31.50p 0
17/08/2016 31.50p 31.50p 30.00p 31.50p 939
16/08/2016 31.50p 31.50p 31.50p 31.50p 0
15/08/2016 31.50p 32.50p 30.10p 31.50p 6767
12/08/2016 30.00p 32.00p 30.00p 31.50p 20493
11/08/2016 32.00p 32.00p 29.00p 30.00p 18947
10/08/2016 32.50p 32.50p 31.00p 32.00p 20540
09/08/2016 33.50p 33.50p 32.00p 32.50p 10000
08/08/2016 33.50p 33.50p 32.00p 33.50p 800
05/08/2016 35.00p 35.00p 33.50p 33.50p 2694
04/08/2016 35.00p 35.00p 34.00p 35.00p 622
03/08/2016 35.00p 35.00p 35.00p 35.00p 0
02/08/2016 35.00p 35.00p 34.00p 35.00p 2060
01/08/2016 35.00p 35.00p 35.00p 35.00p 0
29/07/2016 35.00p 35.00p 34.00p 35.00p 10000
28/07/2016 35.00p 35.00p 34.00p 35.00p 68674
27/07/2016 35.50p 35.50p 34.16p 35.00p 5000
26/07/2016 35.50p 35.50p 35.50p 35.50p 0
25/07/2016 35.50p 35.50p 35.50p 35.50p 0
22/07/2016 35.50p 36.50p 34.30p 35.50p 2095
21/07/2016 35.50p 36.50p 35.00p 35.50p 269
20/07/2016 35.50p 35.50p 35.50p 35.50p 0
19/07/2016 35.50p 36.50p 34.30p 35.50p 5787
18/07/2016 35.50p 37.00p 35.50p 35.50p 1239
15/07/2016 35.50p 36.50p 35.50p 35.50p 2500
14/07/2016 35.50p 35.50p 34.30p 35.50p 1000
13/07/2016 35.50p 36.35p 34.15p 35.50p 7907
12/07/2016 35.50p 36.40p 34.30p 35.50p 7000
11/07/2016 35.50p 35.50p 35.50p 35.50p 0
08/07/2016 35.50p 35.50p 35.50p 35.50p 0
07/07/2016 35.50p 35.50p 34.00p 35.50p 20000
06/07/2016 35.00p 35.50p 35.00p 35.50p 20000
05/07/2016 35.00p 35.00p 34.40p 35.00p 700
04/07/2016 35.00p 35.00p 34.40p 35.00p 12
01/07/2016 35.00p 35.00p 34.00p 35.00p 40000
30/06/2016 35.00p 35.00p 35.00p 35.00p 0
29/06/2016 35.00p 36.00p 34.05p 35.00p 18634
28/06/2016 35.00p 35.00p 35.00p 35.00p 0
27/06/2016 35.00p 35.00p 34.40p 35.00p 1804
24/06/2016 34.00p 37.00p 33.00p 35.00p 24429
23/06/2016 37.50p 37.80p 37.10p 37.50p 21671
22/06/2016 37.00p 37.70p 37.00p 37.50p 631
21/06/2016 37.00p 37.70p 37.00p 37.00p 1027
20/06/2016 37.00p 37.70p 37.00p 37.00p 1000
17/06/2016 37.00p 38.00p 36.00p 37.00p 17642
16/06/2016 37.50p 37.50p 36.00p 37.00p 13000
15/06/2016 37.50p 37.50p 37.50p 37.50p 0
14/06/2016 37.50p 38.90p 37.00p 37.50p 15735
13/06/2016 37.50p 37.50p 37.50p 37.50p 0
10/06/2016 37.50p 39.00p 36.90p 37.50p 11803
09/06/2016 37.50p 39.00p 36.50p 37.50p 8264
08/06/2016 31.50p 38.50p 31.00p 37.50p 206100
07/06/2016 44.00p 44.00p 43.00p 44.00p 6000
06/06/2016 44.00p 44.00p 44.00p 44.00p 0
03/06/2016 44.00p 44.00p 43.00p 44.00p 6010
02/06/2016 44.00p 44.00p 43.00p 44.00p 2350
01/06/2016 44.00p 44.00p 44.00p 44.00p 0
31/05/2016 44.00p 44.00p 43.00p 44.00p 28600
27/05/2016 44.00p 44.00p 44.00p 44.00p 110
26/05/2016 44.00p 44.00p 42.00p 44.00p 7173
25/05/2016 44.00p 44.00p 43.00p 44.00p 9000
24/05/2016 44.50p 44.50p 43.00p 44.00p 7000
23/05/2016 43.50p 44.50p 43.50p 44.50p 5000
20/05/2016 43.50p 43.50p 43.50p 43.50p 0
19/05/2016 43.50p 43.50p 43.00p 43.50p 26200
18/05/2016 43.50p 43.50p 43.00p 43.50p 140
17/05/2016 43.50p 43.88p 43.00p 43.50p 4936
16/05/2016 43.50p 43.50p 43.50p 43.50p 0
13/05/2016 43.00p 43.50p 43.50p 43.50p 0
12/05/2016 43.00p 43.50p 42.00p 43.50p 10000
11/05/2016 43.50p 43.50p 43.50p 43.50p 0
10/05/2016 43.50p 43.50p 42.00p 43.50p 11999
09/05/2016 43.50p 43.50p 43.00p 43.50p 94
06/05/2016 43.50p 43.50p 43.50p 43.50p 0
05/05/2016 43.50p 43.50p 43.50p 43.50p 0
04/05/2016 43.50p 43.50p 43.00p 43.50p 353
03/05/2016 43.50p 43.88p 43.00p 43.50p 346
29/04/2016 43.50p 43.50p 43.50p 43.50p 0
28/04/2016 43.50p 43.70p 43.50p 43.50p 1226
27/04/2016 43.50p 43.50p 43.00p 43.50p 80
26/04/2016 43.50p 43.50p 43.00p 43.50p 118
25/04/2016 43.50p 44.50p 43.50p 43.50p 35000
22/04/2016 43.50p 43.50p 43.00p 43.50p 3736
21/04/2016 43.50p 43.90p 43.25p 43.50p 4999
20/04/2016 43.50p 43.50p 43.50p 43.50p 0
19/04/2016 43.50p 44.50p 43.00p 43.50p 725
18/04/2016 43.50p 43.50p 43.25p 43.50p 2526
15/04/2016 43.50p 43.50p 43.50p 43.50p 0
14/04/2016 43.50p 43.90p 43.50p 43.50p 500

*Close Price adjusted for both dividends and splits