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
13/04/2016 43.50p 43.50p 43.25p 43.50p 18000
12/04/2016 43.00p 43.50p 42.00p 43.50p 11900
11/04/2016 43.00p 43.00p 42.00p 43.00p 2000
08/04/2016 43.00p 43.00p 42.00p 43.00p 12180
07/04/2016 43.00p 43.00p 43.00p 43.00p 0
06/04/2016 43.00p 44.50p 42.40p 43.00p 500
05/04/2016 43.00p 43.00p 42.00p 43.00p 7253
04/04/2016 44.00p 44.50p 41.00p 43.00p 50636
01/04/2016 44.00p 44.50p 42.00p 44.00p 837
31/03/2016 44.00p 44.00p 43.60p 44.00p 15111
30/03/2016 44.00p 44.00p 44.00p 44.00p 0
29/03/2016 44.00p 44.00p 42.00p 44.00p 1134
24/03/2016 45.00p 45.00p 42.00p 44.00p 5938
23/03/2016 45.00p 45.00p 44.00p 45.00p 11450
22/03/2016 45.00p 45.00p 44.00p 45.00p 665
21/03/2016 42.50p 45.00p 42.50p 45.00p 15000
18/03/2016 44.00p 44.00p 42.00p 42.50p 8900
17/03/2016 44.25p 44.25p 44.00p 44.00p 0
16/03/2016 46.50p 46.50p 44.25p 44.25p 14735
15/03/2016 47.00p 47.00p 47.00p 47.00p 96334
14/03/2016 48.00p 48.00p 46.50p 47.00p 4887
11/03/2016 48.00p 48.00p 46.00p 48.00p 300
10/03/2016 48.00p 48.00p 48.00p 48.00p 452356
09/03/2016 48.00p 48.00p 48.00p 48.00p 0
08/03/2016 48.00p 48.00p 46.00p 48.00p 315
07/03/2016 48.00p 48.00p 46.00p 48.00p 26668
04/03/2016 47.00p 49.24p 47.00p 48.00p 389
03/03/2016 47.00p 47.50p 47.00p 47.00p 0
02/03/2016 47.00p 47.00p 45.00p 47.00p 840
01/03/2016 47.00p 47.00p 46.64p 47.00p 12000
29/02/2016 47.50p 47.50p 45.10p 47.00p 597
26/02/2016 47.50p 47.50p 47.50p 47.50p 1600
25/02/2016 49.00p 49.00p 47.50p 47.50p 7900
24/02/2016 47.00p 47.00p 46.00p 47.00p 200
23/02/2016 47.00p 47.00p 46.00p 47.00p 6
22/02/2016 47.00p 47.25p 46.60p 47.00p 15000
19/02/2016 47.00p 48.00p 46.00p 47.00p 20412
18/02/2016 47.00p 47.00p 46.00p 47.00p 4264
17/02/2016 47.00p 48.00p 46.60p 47.00p 1200
16/02/2016 47.00p 47.00p 47.00p 47.00p 0
15/02/2016 47.00p 47.00p 47.00p 47.00p 0
12/02/2016 47.00p 47.00p 47.00p 47.00p 0
11/02/2016 47.00p 47.00p 47.00p 47.00p 0
10/02/2016 47.00p 47.00p 46.00p 47.00p 1000
09/02/2016 47.00p 47.00p 46.00p 47.00p 403
08/02/2016 47.00p 47.00p 46.00p 47.00p 715
05/02/2016 47.00p 48.00p 47.00p 47.00p 0
04/02/2016 48.12p 48.12p 46.25p 47.00p 8000
03/02/2016 48.12p 48.12p 46.25p 48.12p 102
02/02/2016 48.12p 48.12p 46.25p 48.12p 100
01/02/2016 48.12p 48.12p 47.00p 48.12p 851
29/01/2016 48.50p 48.50p 46.25p 48.12p 3003
28/01/2016 48.50p 49.25p 48.50p 48.50p 98
27/01/2016 48.50p 49.25p 48.50p 48.50p 0
26/01/2016 48.50p 49.50p 48.50p 48.50p 0
25/01/2016 48.50p 49.50p 47.00p 48.50p 2067
22/01/2016 48.50p 48.50p 47.60p 48.50p 1914
21/01/2016 48.50p 48.50p 48.50p 48.50p 0
20/01/2016 51.13p 51.13p 47.00p 48.50p 29252
19/01/2016 51.50p 51.50p 51.35p 51.50p 1947
18/01/2016 51.50p 53.00p 51.00p 51.50p 1902
15/01/2016 52.00p 52.00p 51.00p 51.50p 6000
14/01/2016 52.00p 52.00p 51.00p 52.00p 2109
13/01/2016 52.50p 52.50p 51.00p 52.00p 3844
12/01/2016 54.50p 54.50p 51.00p 52.50p 23892
11/01/2016 54.50p 54.50p 54.30p 54.50p 2135
08/01/2016 54.00p 56.50p 53.00p 54.50p 23051
07/01/2016 54.00p 54.50p 54.00p 54.00p 5669
06/01/2016 52.00p 54.50p 52.00p 54.00p 20513
05/01/2016 51.50p 53.00p 51.50p 52.00p 33549
04/01/2016 51.50p 53.00p 51.25p 51.50p 1947
31/12/2015 51.50p 52.40p 50.00p 51.50p 4001
30/12/2015 51.50p 52.50p 50.00p 51.50p 18759
29/12/2015 51.50p 53.00p 51.50p 51.50p 94
24/12/2015 51.50p 51.50p 51.50p 51.50p 0
23/12/2015 51.50p 52.50p 51.50p 51.50p 0
22/12/2015 51.50p 51.50p 51.50p 51.50p 0
21/12/2015 51.50p 52.50p 50.20p 51.50p 1026
18/12/2015 51.50p 52.50p 51.50p 51.50p 4752
17/12/2015 51.50p 52.85p 50.20p 51.50p 12400
16/12/2015 51.50p 51.50p 50.50p 51.50p 4054
15/12/2015 51.50p 52.50p 50.50p 51.50p 1526
14/12/2015 50.00p 52.50p 49.50p 51.50p 17586
11/12/2015 50.00p 50.25p 50.00p 50.00p 4600
10/12/2015 50.00p 51.00p 50.00p 50.00p 2315
09/12/2015 50.00p 51.00p 49.27p 50.00p 169001
08/12/2015 50.00p 50.50p 49.25p 50.00p 10388
07/12/2015 49.00p 50.50p 48.25p 50.00p 15254
04/12/2015 49.00p 49.50p 47.50p 49.00p 11000
03/12/2015 49.00p 49.00p 49.00p 49.00p 0
02/12/2015 49.00p 49.00p 48.20p 49.00p 2034
01/12/2015 47.00p 50.00p 46.00p 49.00p 13711
30/11/2015 45.50p 45.50p 44.00p 45.50p 19246
27/11/2015 44.50p 45.50p 44.50p 45.50p 51
26/11/2015 44.50p 45.50p 43.50p 44.50p 9419
25/11/2015 44.50p 45.00p 44.50p 44.50p 105000
24/11/2015 44.50p 44.50p 43.50p 44.50p 121
23/11/2015 44.50p 46.00p 43.50p 44.50p 25978
20/11/2015 44.50p 45.25p 44.50p 44.50p 2209
19/11/2015 44.50p 44.50p 43.50p 44.50p 2
18/11/2015 44.50p 46.00p 44.50p 44.50p 2034
17/11/2015 44.50p 46.00p 43.00p 44.50p 24400
16/11/2015 43.50p 46.00p 43.50p 44.50p 11749
13/11/2015 44.50p 44.60p 43.50p 43.50p 40000
12/11/2015 44.50p 44.50p 44.50p 44.50p 0
11/11/2015 44.00p 44.50p 44.00p 44.50p 0
10/11/2015 44.50p 44.90p 43.00p 44.00p 35925
09/11/2015 45.50p 45.50p 43.00p 44.50p 8193
06/11/2015 45.50p 45.50p 45.00p 45.50p 6938
05/11/2015 49.00p 49.00p 44.63p 45.50p 38401
04/11/2015 49.00p 50.50p 49.00p 49.00p 0
03/11/2015 50.50p 50.50p 49.00p 49.00p 5000
02/11/2015 50.75p 50.75p 50.45p 50.50p 4000
30/10/2015 50.50p 50.50p 50.50p 50.50p 0
29/10/2015 50.50p 52.50p 50.05p 50.50p 146
28/10/2015 50.50p 50.50p 50.25p 50.50p 10000
27/10/2015 50.50p 50.50p 50.50p 50.50p 200
26/10/2015 50.75p 50.75p 50.50p 50.50p 286
23/10/2015 50.75p 50.75p 50.50p 50.75p 4140
22/10/2015 51.50p 51.50p 50.08p 50.75p 10101
21/10/2015 51.50p 52.00p 50.55p 51.50p 19361
20/10/2015 51.00p 51.00p 51.00p 51.00p 0
19/10/2015 50.50p 52.00p 50.50p 51.00p 6469
16/10/2015 50.50p 50.50p 50.50p 50.50p 0
15/10/2015 50.50p 50.50p 50.50p 50.50p 0
14/10/2015 48.50p 51.00p 48.50p 50.50p 10200
13/10/2015 48.00p 50.00p 48.00p 48.50p 10000
12/10/2015 48.00p 48.00p 47.80p 48.00p 179
09/10/2015 48.00p 50.00p 47.00p 48.00p 12396
08/10/2015 48.00p 49.00p 48.00p 48.00p 1000
07/10/2015 47.50p 48.00p 47.25p 48.00p 6138
06/10/2015 48.00p 48.25p 47.00p 47.50p 7313
05/10/2015 48.00p 49.00p 47.50p 48.00p 1523
02/10/2015 47.50p 48.00p 47.50p 48.00p 0
01/10/2015 47.50p 47.50p 47.50p 47.50p 0
30/09/2015 46.25p 49.00p 46.04p 47.50p 33513
29/09/2015 47.50p 47.50p 46.08p 46.25p 12500
28/09/2015 48.25p 48.25p 47.11p 47.50p 6035
25/09/2015 48.25p 50.50p 48.05p 48.25p 8800
24/09/2015 48.50p 48.50p 48.07p 48.25p 1500
23/09/2015 49.00p 49.00p 48.50p 48.50p 0
22/09/2015 51.50p 51.50p 49.00p 49.00p 4000
21/09/2015 51.50p 51.50p 50.50p 51.50p 11359
18/09/2015 49.00p 51.75p 49.00p 51.50p 32832
17/09/2015 47.50p 49.70p 47.50p 49.00p 5083
16/09/2015 47.50p 48.37p 47.50p 47.50p 14453
15/09/2015 47.50p 48.40p 46.15p 47.50p 1226
14/09/2015 47.00p 49.98p 45.00p 47.50p 58550
11/09/2015 43.00p 43.00p 42.02p 43.00p 5059
10/09/2015 43.00p 43.00p 42.15p 43.00p 41500
09/09/2015 43.00p 43.00p 43.00p 43.00p 0
08/09/2015 43.00p 44.50p 43.00p 43.00p 94
07/09/2015 43.00p 43.00p 43.00p 43.00p 500
04/09/2015 43.00p 43.00p 43.00p 43.00p 0
03/09/2015 43.00p 43.00p 43.00p 43.00p 0
02/09/2015 43.00p 43.00p 42.00p 43.00p 103332
01/09/2015 42.50p 43.98p 42.25p 43.00p 30662
28/08/2015 42.50p 42.50p 42.02p 42.50p 525
27/08/2015 42.50p 42.50p 42.25p 42.50p 55
26/08/2015 42.50p 42.50p 42.50p 42.50p 0
25/08/2015 43.00p 43.00p 42.00p 42.50p 4627
24/08/2015 44.00p 44.00p 42.02p 43.00p 3349
21/08/2015 44.00p 44.00p 43.02p 44.00p 8200
20/08/2015 44.50p 45.00p 44.50p 44.50p 0
19/08/2015 45.00p 45.50p 45.00p 45.00p 0
18/08/2015 45.00p 45.00p 45.00p 45.00p 0
17/08/2015 45.00p 45.00p 43.10p 45.00p 16200
14/08/2015 46.00p 47.50p 45.00p 46.00p 1120
13/08/2015 46.00p 46.00p 46.00p 46.00p 400000
12/08/2015 46.00p 46.00p 46.00p 46.00p 0
11/08/2015 47.00p 47.00p 44.49p 46.00p 10773
10/08/2015 47.00p 47.98p 46.50p 47.00p 15763
07/08/2015 42.50p 48.00p 42.50p 47.00p 75802
06/08/2015 42.50p 42.50p 42.50p 42.50p 0
05/08/2015 42.50p 42.80p 42.02p 42.50p 2184
04/08/2015 43.00p 43.00p 42.02p 42.50p 15075
03/08/2015 43.00p 43.00p 42.20p 43.00p 4185
31/07/2015 43.50p 43.50p 43.00p 43.00p 0
30/07/2015 43.50p 43.50p 43.50p 43.50p 0
29/07/2015 45.12p 45.12p 42.00p 43.50p 44567
28/07/2015 45.12p 45.12p 45.12p 45.12p 0
27/07/2015 45.25p 45.48p 45.00p 45.12p 9000
24/07/2015 47.50p 47.50p 45.25p 45.25p 19500
23/07/2015 47.50p 47.50p 46.00p 47.50p 10000
22/07/2015 49.00p 49.00p 45.99p 47.50p 23265
21/07/2015 49.00p 49.00p 49.00p 49.00p 0
20/07/2015 49.00p 49.00p 49.00p 49.00p 0
17/07/2015 49.00p 49.00p 49.00p 49.00p 0
16/07/2015 49.00p 49.00p 49.00p 49.00p 0
15/07/2015 49.00p 49.00p 47.00p 49.00p 40149
14/07/2015 48.00p 49.78p 47.00p 49.00p 22100
13/07/2015 48.00p 48.50p 48.00p 48.00p 0
10/07/2015 48.00p 48.00p 48.00p 48.00p 0
09/07/2015 48.00p 48.00p 48.00p 48.00p 0
08/07/2015 48.00p 48.00p 48.00p 48.00p 0
07/07/2015 48.00p 48.00p 46.02p 48.00p 20
06/07/2015 48.00p 49.00p 46.02p 48.00p 10134
03/07/2015 48.00p 48.00p 46.50p 48.00p 1884
02/07/2015 48.00p 48.00p 48.00p 48.00p 0
01/07/2015 46.00p 48.00p 45.60p 48.00p 26674

*Close Price adjusted for both dividends and splits