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
30/05/2013 18.25p 18.30p 18.25p 18.25p 17036
29/05/2013 18.25p 18.25p 18.00p 18.25p 8177
28/05/2013 18.50p 18.50p 18.00p 18.25p 0
24/05/2013 18.50p 18.50p 18.00p 18.50p 215
23/05/2013 18.50p 18.60p 18.00p 18.50p 16284
22/05/2013 19.00p 19.00p 18.00p 18.75p 29374
21/05/2013 19.25p 19.25p 18.03p 19.00p 5920
20/05/2013 19.50p 19.50p 19.00p 19.25p 15000
17/05/2013 19.50p 19.50p 19.00p 19.50p 65916
16/05/2013 19.50p 21.50p 19.00p 19.50p 0
15/05/2013 19.50p 19.50p 19.00p 19.50p 0
14/05/2013 19.50p 19.50p 19.00p 19.50p 13447
13/05/2013 19.50p 19.50p 19.00p 19.50p 76606
10/05/2013 19.50p 19.65p 19.50p 19.50p 20320
09/05/2013 19.50p 19.70p 19.00p 19.50p 0
08/05/2013 19.50p 19.70p 19.00p 19.50p 7656
07/05/2013 19.63p 19.80p 19.25p 19.50p 174549
03/05/2013 19.50p 19.90p 19.13p 19.63p 340689
02/05/2013 19.37p 19.75p 18.10p 19.50p 44633
01/05/2013 19.37p 20.00p 19.00p 19.37p 119923
30/04/2013 19.00p 19.90p 19.00p 19.37p 32367
29/04/2013 19.25p 19.50p 18.50p 19.00p 276160
26/04/2013 22.50p 25.00p 16.53p 19.25p 651631
25/04/2013 22.25p 25.06p 22.25p 22.50p 96008
24/04/2013 22.75p 23.35p 21.90p 22.25p 34060
23/04/2013 23.50p 25.50p 22.75p 22.75p 52323
22/04/2013 26.00p 26.00p 24.50p 25.50p 24900
19/04/2013 26.00p 26.00p 25.10p 26.00p 7800
18/04/2013 26.00p 26.00p 25.00p 26.00p 13562
17/04/2013 28.25p 28.25p 25.00p 26.00p 40216
16/04/2013 28.25p 28.50p 28.00p 28.25p 33886
15/04/2013 28.50p 28.50p 28.00p 28.50p 171
12/04/2013 28.50p 28.50p 28.00p 28.50p 7000
11/04/2013 28.50p 28.50p 28.00p 28.50p 1880
10/04/2013 28.50p 28.50p 28.00p 28.50p 13167
09/04/2013 28.50p 28.50p 25.15p 28.50p 5219
08/04/2013 29.00p 29.00p 28.22p 28.50p 326
05/04/2013 29.00p 29.00p 28.00p 29.00p 112233
04/04/2013 30.00p 30.00p 27.00p 29.00p 80359
03/04/2013 32.50p 37.25p 29.00p 30.00p 249773
02/04/2013 26.00p 28.00p 26.00p 27.00p 41524
28/03/2013 26.00p 27.13p 25.07p 26.00p 112056
27/03/2013 28.25p 28.25p 25.60p 26.00p 49934
26/03/2013 28.75p 28.75p 26.00p 28.25p 3100
25/03/2013 28.75p 29.00p 27.20p 28.75p 3456
22/03/2013 28.75p 28.75p 28.00p 28.75p 500
21/03/2013 30.13p 30.13p 28.00p 28.75p 67256
20/03/2013 30.13p 30.13p 30.00p 30.13p 239034
19/03/2013 31.13p 31.13p 27.00p 30.13p 105496
18/03/2013 32.50p 32.95p 31.08p 31.13p 98168
15/03/2013 33.00p 36.90p 29.50p 32.75p 487830
14/03/2013 33.50p 33.50p 27.51p 29.50p 196876
13/03/2013 27.75p 34.96p 27.00p 33.50p 805122
12/03/2013 30.50p 30.50p 23.00p 27.75p 223951
11/03/2013 30.50p 30.50p 27.00p 30.50p 12168
08/03/2013 30.50p 31.00p 28.00p 30.50p 0
07/03/2013 31.00p 31.00p 28.00p 30.50p 3053
06/03/2013 31.50p 31.50p 30.40p 31.00p 3233
05/03/2013 31.50p 31.75p 31.00p 31.50p 9450
04/03/2013 31.50p 31.50p 28.00p 31.50p 0
01/03/2013 31.50p 31.50p 28.00p 31.50p 1000
28/02/2013 31.00p 31.50p 31.00p 31.50p 74
27/02/2013 32.50p 32.50p 31.50p 31.50p 6000
26/02/2013 33.50p 33.50p 32.00p 32.50p 8333
25/02/2013 33.50p 34.50p 32.00p 33.50p 0
22/02/2013 33.50p 34.50p 32.00p 34.50p 156
21/02/2013 33.50p 33.50p 33.50p 33.50p 17000
20/02/2013 33.50p 33.50p 33.50p 33.50p 32000
19/02/2013 33.50p 33.50p 32.00p 33.50p 0
18/02/2013 33.50p 33.50p 32.00p 33.50p 13333
15/02/2013 33.50p 33.50p 33.20p 33.50p 15000
14/02/2013 31.50p 33.50p 30.00p 33.50p 14959
13/02/2013 32.00p 32.00p 30.00p 31.50p 4460
12/02/2013 31.50p 32.50p 31.00p 32.00p 245935
11/02/2013 31.50p 31.50p 30.63p 31.50p 30000
08/02/2013 31.50p 31.50p 30.00p 31.50p 28
07/02/2013 31.50p 31.50p 30.70p 31.50p 318
06/02/2013 31.50p 31.50p 28.00p 31.50p 6540
05/02/2013 31.50p 31.50p 30.00p 31.50p 200
04/02/2013 33.00p 33.00p 30.00p 31.50p 3053
01/02/2013 33.00p 33.00p 32.00p 33.00p 0
31/01/2013 33.00p 33.00p 32.00p 33.00p 883
30/01/2013 33.00p 33.00p 32.75p 33.00p 0
29/01/2013 33.00p 33.00p 32.75p 33.00p 70
28/01/2013 33.00p 33.00p 32.00p 33.00p 0
25/01/2013 33.00p 33.00p 32.00p 33.00p 2660
24/01/2013 33.00p 33.00p 32.80p 33.00p 0
23/01/2013 33.00p 33.00p 32.80p 33.00p 2900
22/01/2013 33.50p 33.50p 33.00p 33.00p 3000
21/01/2013 33.50p 33.50p 33.00p 33.50p 879
18/01/2013 33.50p 33.50p 33.00p 33.50p 0
17/01/2013 33.50p 33.50p 33.00p 33.50p 0
16/01/2013 33.50p 33.50p 33.00p 33.50p 0
15/01/2013 33.50p 33.50p 33.00p 33.50p 1085
14/01/2013 33.50p 33.50p 32.59p 33.50p 9600
11/01/2013 35.50p 35.50p 32.00p 33.50p 13506
10/01/2013 35.50p 35.50p 34.00p 35.50p 353
09/01/2013 35.50p 35.50p 34.00p 35.50p 0
08/01/2013 35.00p 35.50p 34.00p 35.50p 5000
07/01/2013 35.50p 35.50p 34.00p 35.50p 763
04/01/2013 35.50p 36.50p 34.00p 35.50p 0
03/01/2013 36.50p 36.50p 34.00p 35.50p 14367
02/01/2013 36.50p 36.50p 35.00p 36.50p 200
31/12/2012 36.50p 36.50p 35.60p 36.50p 65
28/12/2012 36.50p 36.50p 35.00p 36.50p 0
27/12/2012 36.50p 36.50p 35.00p 36.50p 3000
24/12/2012 36.50p 36.50p 35.00p 36.50p 479
21/12/2012 36.50p 36.50p 35.00p 36.50p 0
20/12/2012 36.50p 36.50p 35.00p 36.50p 0
19/12/2012 36.50p 36.50p 35.00p 36.50p 0
18/12/2012 36.50p 36.50p 35.00p 36.50p 0
17/12/2012 36.50p 36.50p 35.00p 36.50p 3930
14/12/2012 36.50p 36.50p 35.00p 36.50p 6928
13/12/2012 38.50p 38.50p 34.25p 36.50p 33073
12/12/2012 39.00p 39.00p 38.00p 38.50p 0
11/12/2012 39.00p 39.00p 38.00p 39.00p 620
10/12/2012 41.00p 41.00p 36.00p 39.00p 32900
07/12/2012 41.00p 41.00p 39.00p 41.00p 44000
06/12/2012 42.00p 42.00p 40.00p 41.00p 3244
05/12/2012 42.00p 42.00p 40.00p 42.00p 3393
04/12/2012 42.00p 42.00p 38.00p 42.00p 16200
03/12/2012 42.00p 42.00p 40.00p 42.00p 10000
30/11/2012 42.00p 42.00p 40.00p 42.00p 1579
29/11/2012 42.00p 42.00p 40.00p 42.00p 2016
28/11/2012 42.00p 42.00p 40.00p 42.00p 0
27/11/2012 42.00p 42.00p 40.00p 42.00p 400
26/11/2012 42.00p 42.00p 40.00p 42.00p 6666
23/11/2012 41.50p 42.50p 40.00p 42.00p 0
22/11/2012 41.50p 41.50p 40.00p 41.50p 5482
21/11/2012 41.00p 42.50p 40.00p 41.50p 0
20/11/2012 42.00p 42.00p 40.00p 41.00p 5965
19/11/2012 43.50p 43.50p 39.75p 42.00p 12500
16/11/2012 43.50p 43.50p 42.00p 43.50p 6525
15/11/2012 43.50p 43.50p 40.00p 43.50p 10041
14/11/2012 43.50p 43.50p 43.00p 43.50p 2887
13/11/2012 43.50p 43.50p 42.00p 43.50p 1674
12/11/2012 45.00p 45.00p 42.00p 43.50p 5117
09/11/2012 45.00p 45.00p 44.33p 45.00p 2500
08/11/2012 45.00p 45.00p 44.33p 45.00p 0
07/11/2012 45.00p 45.00p 44.33p 45.00p 6921
06/11/2012 45.00p 45.00p 44.33p 45.00p 4477
05/11/2012 46.50p 47.25p 43.00p 45.00p 47123
02/11/2012 43.50p 43.50p 42.00p 43.50p 0
01/11/2012 43.50p 43.50p 42.00p 43.50p 0
31/10/2012 43.50p 43.50p 42.00p 43.50p 0
30/10/2012 43.50p 43.50p 42.00p 43.50p 392
29/10/2012 43.50p 43.50p 43.40p 43.50p 53
26/10/2012 43.50p 43.50p 42.00p 43.50p 0
25/10/2012 43.50p 43.50p 42.00p 43.50p 642
24/10/2012 44.00p 44.00p 42.00p 43.50p 880
23/10/2012 44.00p 44.00p 43.00p 44.00p 24200
22/10/2012 44.00p 44.00p 43.00p 44.00p 12222
19/10/2012 44.00p 44.00p 43.00p 44.00p 0
18/10/2012 44.00p 44.00p 43.00p 44.00p 223
17/10/2012 44.00p 45.00p 43.00p 44.00p 0
16/10/2012 44.00p 45.00p 43.00p 44.00p 27066
15/10/2012 44.50p 44.50p 41.00p 44.00p 6655
12/10/2012 44.50p 44.50p 44.00p 44.50p 1580
11/10/2012 44.50p 44.50p 44.00p 44.50p 60
10/10/2012 44.50p 44.50p 44.00p 44.50p 6121
09/10/2012 44.50p 44.50p 44.25p 44.50p 500
08/10/2012 44.50p 44.75p 44.00p 44.50p 5523
05/10/2012 43.50p 45.00p 43.50p 44.50p 11752
04/10/2012 43.50p 43.50p 42.00p 43.50p 0
03/10/2012 43.00p 43.50p 42.00p 43.50p 131000
02/10/2012 43.00p 43.00p 42.25p 43.00p 21905
01/10/2012 42.50p 43.00p 41.00p 43.00p 25500
28/09/2012 42.00p 42.50p 41.00p 42.50p 500
27/09/2012 42.00p 43.40p 42.00p 42.50p 4175
26/09/2012 42.50p 42.50p 41.00p 42.50p 200
25/09/2012 42.00p 42.50p 41.00p 42.50p 8663
24/09/2012 43.00p 43.50p 43.00p 43.00p 0
21/09/2012 43.50p 43.50p 43.00p 43.00p 238
20/09/2012 42.00p 43.50p 42.00p 43.50p 171
19/09/2012 43.50p 43.50p 43.00p 43.50p 300
18/09/2012 44.50p 44.50p 43.50p 43.50p 1860
17/09/2012 43.50p 44.50p 43.50p 44.50p 500
14/09/2012 44.50p 44.50p 44.00p 44.50p 254
13/09/2012 44.50p 44.75p 44.00p 44.50p 17315
12/09/2012 44.50p 44.50p 42.00p 44.50p 0
11/09/2012 44.50p 44.50p 42.00p 44.50p 200
10/09/2012 44.50p 44.57p 44.25p 44.50p 2182
07/09/2012 44.50p 44.75p 44.00p 44.50p 5522
06/09/2012 44.50p 44.50p 44.10p 44.50p 27052
05/09/2012 44.50p 45.50p 42.55p 44.50p 0
04/09/2012 45.50p 45.50p 42.55p 44.50p 10500
03/09/2012 45.00p 45.50p 44.00p 45.50p 6613
31/08/2012 45.00p 45.00p 44.00p 45.00p 6000
30/08/2012 44.50p 45.00p 44.00p 45.00p 13927
29/08/2012 45.50p 45.50p 44.10p 45.50p 0
28/08/2012 44.50p 45.50p 44.10p 45.50p 3700
24/08/2012 45.50p 45.50p 44.10p 45.50p 1961
23/08/2012 45.50p 45.50p 44.10p 45.50p 0
22/08/2012 45.50p 45.50p 44.10p 45.50p 1030
21/08/2012 44.50p 45.50p 44.00p 45.50p 26400
20/08/2012 44.50p 45.50p 44.09p 45.50p 14953
17/08/2012 45.00p 45.50p 44.00p 45.50p 4444
16/08/2012 45.00p 45.00p 44.00p 45.00p 1200
15/08/2012 45.00p 45.00p 44.00p 45.00p 1481
14/08/2012 44.50p 45.00p 42.50p 45.00p 0

*Close Price adjusted for both dividends and splits