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:
- Watch Rolls-Royce Holdings (RR.) by Edward Sheldon in The Motley Fool
- Hold Legal & General Group (LGEN) by Harvey Jones in The Motley Fool
- Buy Abrdn (ABDN) by Andrew Mackie in The Motley Fool
- Buy ITV (ITV) by Christopher Ruane in The Motley Fool
- Sell BP (BP.) by Alan Oscroft in The Motley Fool
- Buy Persimmon (PSN) by James Beard in The Motley Fool
- Add Pershing Square Holdings Ltd NPV (PSH) by Ben McPoland in The Motley Fool
- Neutral Diploma (DPLM) by JP Morgan
- Buy Breedon Group (BREE) by Deutsche Bank
- Sell JD Sports Fashion (JD.) by Deutsche Bank
- Buy Grainger (GRI) by Deutsche Bank
- Buy Close Brothers Group (CBG) by Deutsche Bank
- Buy Spirent Communications (SPT) by Deutsche Bank
- Buy PZ Cussons (PZC) by Deutsche Bank
- Buy Norcros (NXR) by Deutsche Bank
- Avoid Thorpe (F.W.) (TFW) by Steve Moore in ShareProphets
- Strong Buy Eco buildings Group (ECOB) by Hot Stock Rockets in ShareProphets
- Buy Ariana Resources (AAU) by Hot Stock Rockets in ShareProphets
- Watch JD Sports Fashion (JD.) by Steve Moore in ShareProphets
- Avoid Speedy Hire (SDY) by Steve Moore in ShareProphets
Croma Security Solutions Group (CSSG) Share Price
Industrial Goods & Services Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 14/07/2011 | 81.25p | 81.25p | 78.50p | 80.00p | 0 |
| 13/07/2011 | 78.75p | 81.25p | 78.50p | 81.25p | 1200 |
| 12/07/2011 | 78.75p | 86.25p | 75.00p | 78.75p | 0 |
| 11/07/2011 | 86.25p | 86.25p | 75.00p | 78.75p | 4632 |
| 08/07/2011 | 86.25p | 87.50p | 77.50p | 86.25p | 0 |
| 07/07/2011 | 85.00p | 87.50p | 77.50p | 86.25p | 2544 |
| 06/07/2011 | 91.25p | 91.25p | 82.50p | 85.00p | 13038 |
| 05/07/2011 | 75.00p | 97.50p | 61.25p | 91.25p | 19408 |
| 04/07/2011 | 61.25p | 65.00p | 57.50p | 61.25p | 3807 |
| 01/07/2011 | 62.50p | 66.25p | 57.50p | 61.25p | 6343 |
| 30/06/2011 | 62.50p | 62.50p | 61.75p | 62.50p | 360 |
| 29/06/2011 | 62.50p | 62.50p | 57.50p | 62.50p | 86 |
| 28/06/2011 | 62.50p | 62.50p | 57.50p | 62.50p | 286 |
| 27/06/2011 | 63.75p | 63.75p | 57.50p | 62.50p | 627 |
| 24/06/2011 | 63.75p | 63.75p | 56.25p | 63.75p | 2174 |
| 23/06/2011 | 63.75p | 63.75p | 62.50p | 63.75p | 116 |
| 22/06/2011 | 65.00p | 65.00p | 60.00p | 63.75p | 557 |
| 21/06/2011 | 66.25p | 66.25p | 60.00p | 65.00p | 357 |
| 20/06/2011 | 66.25p | 66.25p | 60.00p | 66.25p | 1565 |
| 17/06/2011 | 66.25p | 66.25p | 61.90p | 66.25p | 694 |
| 16/06/2011 | 66.25p | 70.30p | 66.25p | 66.25p | 1400 |
| 15/06/2011 | 67.50p | 70.00p | 62.50p | 66.25p | 14505 |
| 14/06/2011 | 63.75p | 67.50p | 63.00p | 67.50p | 7032 |
| 13/06/2011 | 63.75p | 63.75p | 63.00p | 63.75p | 200 |
| 10/06/2011 | 70.00p | 70.00p | 62.50p | 63.75p | 2759 |
| 09/06/2011 | 70.00p | 76.25p | 67.50p | 70.00p | 0 |
| 08/06/2011 | 67.50p | 76.25p | 67.50p | 70.00p | 0 |
| 07/06/2011 | 67.50p | 70.00p | 67.50p | 67.50p | 0 |
| 06/06/2011 | 70.00p | 70.00p | 67.50p | 67.50p | 170 |
| 03/06/2011 | 70.00p | 70.00p | 67.50p | 70.00p | 2000 |
| 02/06/2011 | 75.00p | 75.00p | 70.00p | 70.00p | 3200 |
| 01/06/2011 | 81.25p | 81.25p | 75.00p | 75.00p | 1400 |
| 31/05/2011 | 85.00p | 87.25p | 72.15p | 81.25p | 4931 |
| 27/05/2011 | 85.00p | 85.00p | 75.00p | 85.00p | 0 |
| 26/05/2011 | 85.00p | 85.00p | 75.00p | 85.00p | 0 |
| 25/05/2011 | 83.75p | 85.00p | 75.00p | 85.00p | 333 |
| 24/05/2011 | 83.75p | 83.75p | 75.00p | 83.75p | 200 |
| 23/05/2011 | 93.75p | 93.75p | 83.50p | 83.75p | 164 |
| 20/05/2011 | 93.75p | 93.75p | 87.50p | 93.75p | 1522 |
| 19/05/2011 | 81.25p | 96.50p | 75.60p | 93.75p | 14037 |
| 18/05/2011 | 81.25p | 81.25p | 77.50p | 81.25p | 50 |
| 17/05/2011 | 81.25p | 81.25p | 76.90p | 81.25p | 2500 |
| 16/05/2011 | 85.00p | 85.00p | 79.20p | 81.25p | 14473 |
| 13/05/2011 | 85.00p | 85.00p | 83.00p | 85.00p | 0 |
| 12/05/2011 | 85.00p | 85.00p | 82.95p | 85.00p | 4000 |
| 11/05/2011 | 85.00p | 85.00p | 82.00p | 85.00p | 0 |
| 10/05/2011 | 85.00p | 85.00p | 82.00p | 85.00p | 2434 |
| 09/05/2011 | 85.00p | 85.00p | 81.00p | 85.00p | 0 |
| 06/05/2011 | 85.00p | 85.00p | 81.00p | 85.00p | 0 |
| 05/05/2011 | 85.00p | 85.00p | 81.00p | 85.00p | 8000 |
| 04/05/2011 | 86.25p | 86.25p | 82.75p | 85.00p | 428 |
| 03/05/2011 | 83.75p | 92.50p | 81.20p | 86.25p | 5619 |
| 28/04/2011 | 83.75p | 83.75p | 78.00p | 83.75p | 500 |
| 27/04/2011 | 81.25p | 86.00p | 78.00p | 83.75p | 1375 |
| 26/04/2011 | 81.25p | 86.05p | 81.25p | 81.25p | 0 |
| 21/04/2011 | 81.25p | 86.05p | 81.25p | 81.25p | 1316 |
| 20/04/2011 | 81.25p | 84.40p | 81.25p | 81.25p | 2440 |
| 19/04/2011 | 81.25p | 81.25p | 80.00p | 81.25p | 2209 |
| 18/04/2011 | 85.00p | 85.00p | 73.85p | 81.25p | 3115 |
| 15/04/2011 | 91.25p | 91.25p | 85.00p | 85.00p | 740 |
| 14/04/2011 | 91.25p | 93.10p | 91.25p | 91.25p | 4 |
| 13/04/2011 | 91.25p | 91.25p | 87.50p | 91.25p | 2733 |
| 12/04/2011 | 95.00p | 95.00p | 88.25p | 91.25p | 4465 |
| 11/04/2011 | 95.00p | 97.50p | 91.20p | 95.00p | 2379 |
| 08/04/2011 | 95.00p | 99.15p | 95.00p | 95.00p | 3000 |
| 07/04/2011 | 95.00p | 97.15p | 95.00p | 95.00p | 515 |
| 06/04/2011 | 83.75p | 97.00p | 83.75p | 95.00p | 5771 |
| 05/04/2011 | 93.75p | 93.75p | 83.75p | 83.75p | 2406 |
| 04/04/2011 | 75.00p | 97.00p | 75.00p | 93.75p | 23907 |
| 01/04/2011 | 75.00p | 75.40p | 75.00p | 75.00p | 2382 |
| 31/03/2011 | 72.50p | 81.25p | 63.50p | 75.00p | 10155 |
| 30/03/2011 | 72.50p | 72.50p | 63.00p | 72.50p | 1600 |
| 29/03/2011 | 72.50p | 74.85p | 72.50p | 72.50p | 420 |
| 28/03/2011 | 73.75p | 73.75p | 65.00p | 72.50p | 875 |
| 25/03/2011 | 73.75p | 80.00p | 70.00p | 73.75p | 0 |
| 24/03/2011 | 78.75p | 80.00p | 70.00p | 73.75p | 1800 |
| 23/03/2011 | 78.75p | 78.75p | 72.10p | 78.75p | 1890 |
| 22/03/2011 | 75.00p | 80.55p | 68.75p | 78.75p | 4169 |
| 21/03/2011 | 68.75p | 68.75p | 62.50p | 68.75p | 1340 |
| 18/03/2011 | 67.50p | 68.75p | 67.50p | 68.75p | 1701 |
| 17/03/2011 | 68.75p | 70.00p | 55.00p | 67.50p | 14086 |
| 16/03/2011 | 68.75p | 71.88p | 68.75p | 68.75p | 1248 |
| 15/03/2011 | 68.75p | 68.75p | 62.50p | 68.75p | 4988 |
| 14/03/2011 | 73.75p | 73.75p | 62.50p | 68.75p | 6000 |
| 11/03/2011 | 81.25p | 81.25p | 62.73p | 73.75p | 2800 |
| 10/03/2011 | 81.25p | 81.25p | 75.13p | 81.25p | 1361 |
| 09/03/2011 | 81.25p | 84.75p | 81.25p | 81.25p | 800 |
| 08/03/2011 | 81.25p | 87.50p | 75.00p | 81.25p | 9500 |
| 07/03/2011 | 81.25p | 81.25p | 77.50p | 81.25p | 1245 |
| 04/03/2011 | 81.25p | 82.50p | 80.25p | 81.25p | 0 |
| 03/03/2011 | 81.25p | 82.50p | 80.25p | 81.25p | 1400 |
| 02/03/2011 | 81.25p | 82.50p | 80.25p | 81.25p | 4160 |
| 01/03/2011 | 81.25p | 85.00p | 80.00p | 81.25p | 12201 |
| 28/02/2011 | 75.00p | 81.25p | 75.00p | 81.25p | 5429 |
| 25/02/2011 | 75.00p | 75.00p | 75.00p | 75.00p | 2000 |
| 24/02/2011 | 75.00p | 84.75p | 75.00p | 75.00p | 162 |
| 23/02/2011 | 75.00p | 75.00p | 68.75p | 75.00p | 400 |
| 22/02/2011 | 75.00p | 84.75p | 75.00p | 75.00p | 1000 |
| 21/02/2011 | 75.00p | 75.00p | 68.75p | 75.00p | 256 |
| 18/02/2011 | 75.00p | 75.00p | 68.00p | 75.00p | 0 |
| 17/02/2011 | 75.00p | 75.00p | 67.75p | 75.00p | 3000 |
| 16/02/2011 | 75.00p | 75.00p | 62.50p | 75.00p | 0 |
| 15/02/2011 | 75.00p | 75.00p | 62.50p | 75.00p | 11490 |
| 14/02/2011 | 75.00p | 82.00p | 75.00p | 75.00p | 70 |
| 11/02/2011 | 75.13p | 75.13p | 67.50p | 75.00p | 742 |
| 10/02/2011 | 80.00p | 81.25p | 75.00p | 81.25p | 4800 |
| 09/02/2011 | 75.00p | 81.25p | 75.00p | 81.25p | 1200 |
| 08/02/2011 | 81.25p | 82.00p | 75.00p | 81.25p | 0 |
| 07/02/2011 | 82.00p | 82.00p | 81.25p | 81.25p | 7 |
| 04/02/2011 | 81.25p | 81.25p | 75.00p | 81.25p | 0 |
| 03/02/2011 | 81.25p | 81.25p | 75.00p | 81.25p | 0 |
| 02/02/2011 | 81.25p | 81.25p | 75.00p | 81.25p | 0 |
| 01/02/2011 | 81.25p | 81.25p | 81.25p | 81.25p | 0 |
| 31/01/2011 | 81.25p | 85.00p | 81.25p | 81.25p | 740 |
| 28/01/2011 | 81.25p | 82.00p | 81.25p | 81.25p | 500 |
| 27/01/2011 | 81.25p | 84.88p | 81.25p | 81.25p | 278 |
| 26/01/2011 | 81.25p | 81.25p | 76.25p | 81.25p | 2000 |
| 25/01/2011 | 75.00p | 82.25p | 75.00p | 81.25p | 500 |
| 24/01/2011 | 75.00p | 75.00p | 75.00p | 75.00p | 0 |
| 21/01/2011 | 75.00p | 75.00p | 75.00p | 75.00p | 0 |
| 20/01/2011 | 75.00p | 82.25p | 75.00p | 75.00p | 59 |
| 19/01/2011 | 75.00p | 79.75p | 69.05p | 75.00p | 1200 |
| 18/01/2011 | 75.00p | 75.00p | 75.00p | 75.00p | 0 |
| 17/01/2011 | 67.55p | 79.75p | 67.55p | 75.00p | 920 |
| 14/01/2011 | 67.55p | 75.00p | 67.55p | 75.00p | 180 |
| 13/01/2011 | 80.75p | 80.75p | 75.00p | 75.00p | 948 |
| 12/01/2011 | 87.50p | 87.50p | 66.50p | 75.00p | 20312 |
| 11/01/2011 | 75.63p | 75.63p | 75.00p | 75.00p | 92 |
| 10/01/2011 | 75.00p | 81.25p | 65.50p | 81.25p | 2237 |
| 07/01/2011 | 75.00p | 80.00p | 75.00p | 75.00p | 2000 |
| 06/01/2011 | 75.00p | 75.00p | 65.00p | 75.00p | 11026 |
| 05/01/2011 | 75.00p | 80.00p | 65.50p | 75.00p | 4737 |
| 04/01/2011 | 87.50p | 87.50p | 75.00p | 75.00p | 4800 |
| 31/12/2010 | 87.50p | 91.25p | 87.50p | 87.50p | 94 |
| 30/12/2010 | 87.50p | 87.50p | 87.50p | 87.50p | 0 |
| 29/12/2010 | 87.50p | 87.50p | 75.75p | 87.50p | 4000 |
| 24/12/2010 | 87.50p | 87.50p | 75.75p | 87.50p | 259 |
| 23/12/2010 | 87.50p | 87.50p | 87.50p | 87.50p | 0 |
| 22/12/2010 | 87.50p | 89.50p | 81.90p | 87.50p | 2815 |
| 21/12/2010 | 87.50p | 87.50p | 76.25p | 87.50p | 500 |
| 20/12/2010 | 87.50p | 87.50p | 82.50p | 87.50p | 603 |
| 17/12/2010 | 87.50p | 87.50p | 82.50p | 87.50p | 200 |
| 16/12/2010 | 87.50p | 87.50p | 75.00p | 87.50p | 2000 |
| 15/12/2010 | 87.50p | 87.50p | 75.00p | 87.50p | 5158 |
| 14/12/2010 | 87.50p | 87.50p | 87.50p | 87.50p | 0 |
| 13/12/2010 | 87.50p | 87.50p | 87.50p | 87.50p | 0 |
| 10/12/2010 | 87.50p | 87.50p | 87.00p | 87.50p | 1129 |
| 09/12/2010 | 87.50p | 87.50p | 77.50p | 87.50p | 2032 |
| 08/12/2010 | 87.50p | 87.50p | 77.50p | 87.50p | 44 |
| 07/12/2010 | 93.75p | 100.00p | 87.50p | 87.50p | 7406 |
| 06/12/2010 | 93.75p | 93.75p | 87.50p | 93.75p | 2000 |
| 03/12/2010 | 93.75p | 94.00p | 87.65p | 93.75p | 948 |
| 02/12/2010 | 93.75p | 94.95p | 93.75p | 93.75p | 900 |
| 01/12/2010 | 106.25p | 106.25p | 87.50p | 93.75p | 8786 |
| 30/11/2010 | 106.25p | 106.25p | 100.00p | 106.25p | 2800 |
| 29/11/2010 | 125.00p | 125.00p | 100.00p | 106.25p | 11412 |
| 26/11/2010 | 112.50p | 117.50p | 106.25p | 112.50p | 5200 |
| 25/11/2010 | 112.50p | 112.50p | 112.50p | 112.50p | 0 |
| 24/11/2010 | 112.50p | 112.50p | 112.50p | 112.50p | 0 |
| 23/11/2010 | 112.50p | 112.50p | 112.50p | 112.50p | 0 |
| 22/11/2010 | 112.50p | 113.75p | 112.50p | 112.50p | 2000 |
| 19/11/2010 | 118.75p | 118.75p | 112.50p | 112.50p | 0 |
| 18/11/2010 | 118.75p | 118.75p | 118.75p | 118.75p | 0 |
| 17/11/2010 | 112.50p | 118.75p | 112.50p | 118.75p | 320 |
| 16/11/2010 | 112.50p | 112.50p | 102.50p | 112.50p | 817 |
| 15/11/2010 | 112.50p | 112.50p | 112.50p | 112.50p | 0 |
| 12/11/2010 | 112.50p | 112.50p | 102.50p | 112.50p | 2000 |
| 11/11/2010 | 106.25p | 112.50p | 102.50p | 112.50p | 4886 |
| 10/11/2010 | 112.50p | 112.50p | 102.75p | 106.25p | 2663 |
| 09/11/2010 | 112.50p | 112.50p | 106.50p | 112.50p | 8196 |
| 08/11/2010 | 112.50p | 112.50p | 112.50p | 112.50p | 0 |
| 05/11/2010 | 112.50p | 112.50p | 107.00p | 112.50p | 4 |
| 04/11/2010 | 112.50p | 119.00p | 106.75p | 112.50p | 1050 |
| 03/11/2010 | 112.50p | 112.50p | 112.50p | 112.50p | 0 |
| 02/11/2010 | 112.50p | 112.50p | 106.50p | 112.50p | 420 |
| 01/11/2010 | 112.50p | 116.50p | 112.50p | 112.50p | 2000 |
| 29/10/2010 | 112.50p | 120.00p | 106.00p | 112.50p | 5574 |
| 28/10/2010 | 112.50p | 112.50p | 112.50p | 112.50p | 0 |
| 27/10/2010 | 112.50p | 117.50p | 105.25p | 112.50p | 2259 |
| 26/10/2010 | 112.50p | 112.50p | 105.25p | 112.50p | 2171 |
| 25/10/2010 | 112.50p | 112.50p | 105.25p | 112.50p | 3760 |
| 22/10/2010 | 112.50p | 112.50p | 102.50p | 112.50p | 2400 |
| 21/10/2010 | 106.25p | 112.50p | 105.00p | 112.50p | 2304 |
| 20/10/2010 | 101.25p | 112.50p | 101.25p | 106.25p | 2476 |
| 19/10/2010 | 101.25p | 112.50p | 93.37p | 101.25p | 1150 |
| 18/10/2010 | 101.25p | 112.50p | 94.00p | 101.25p | 4960 |
| 15/10/2010 | 93.75p | 101.25p | 93.75p | 101.25p | 4500 |
| 14/10/2010 | 93.75p | 100.00p | 93.63p | 93.75p | 2801 |
| 13/10/2010 | 93.75p | 93.75p | 88.00p | 93.75p | 6100 |
| 12/10/2010 | 93.75p | 93.75p | 88.50p | 93.75p | 6280 |
| 11/10/2010 | 98.75p | 98.75p | 87.50p | 98.75p | 2312 |
| 08/10/2010 | 98.75p | 98.75p | 88.63p | 98.75p | 890 |
| 07/10/2010 | 98.75p | 98.75p | 88.00p | 98.75p | 969 |
| 06/10/2010 | 98.75p | 98.75p | 88.63p | 98.75p | 822 |
| 05/10/2010 | 98.75p | 98.75p | 98.75p | 98.75p | 0 |
| 04/10/2010 | 98.75p | 98.75p | 98.75p | 98.75p | 0 |
| 01/10/2010 | 98.75p | 98.75p | 87.73p | 98.75p | 2507 |
| 30/09/2010 | 98.75p | 98.75p | 98.75p | 98.75p | 0 |
| 29/09/2010 | 98.75p | 98.75p | 88.63p | 98.75p | 1704 |
| 28/09/2010 | 98.75p | 98.75p | 95.00p | 98.75p | 2100 |
*Close Price adjusted for both dividends and splits