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 |
|---|---|---|---|---|---|
| 27/09/2010 | 98.75p | 98.75p | 88.00p | 98.75p | 1000 |
| 24/09/2010 | 98.75p | 98.75p | 97.05p | 98.75p | 4000 |
| 23/09/2010 | 100.00p | 100.00p | 87.50p | 98.75p | 9040 |
| 22/09/2010 | 100.00p | 100.00p | 87.50p | 100.00p | 2996 |
| 21/09/2010 | 100.00p | 100.00p | 90.00p | 100.00p | 540 |
| 20/09/2010 | 106.25p | 106.25p | 87.50p | 100.00p | 4755 |
| 17/09/2010 | 106.25p | 106.25p | 87.50p | 106.25p | 1683 |
| 16/09/2010 | 112.50p | 112.50p | 87.50p | 106.25p | 2213 |
| 15/09/2010 | 112.50p | 112.50p | 112.50p | 112.50p | 0 |
| 14/09/2010 | 112.50p | 112.50p | 100.00p | 112.50p | 3613 |
| 13/09/2010 | 112.50p | 112.50p | 100.00p | 112.50p | 2000 |
| 10/09/2010 | 112.50p | 112.50p | 100.25p | 112.50p | 27 |
| 09/09/2010 | 112.50p | 112.50p | 100.25p | 112.50p | 80 |
| 08/09/2010 | 112.50p | 112.50p | 100.00p | 112.50p | 500 |
| 07/09/2010 | 112.50p | 116.25p | 100.00p | 112.50p | 2198 |
| 06/09/2010 | 125.00p | 125.00p | 100.00p | 112.50p | 4694 |
| 03/09/2010 | 125.00p | 125.00p | 125.00p | 125.00p | 0 |
| 02/09/2010 | 125.00p | 125.00p | 112.63p | 125.00p | 1740 |
| 01/09/2010 | 125.00p | 125.00p | 125.00p | 125.00p | 0 |
| 31/08/2010 | 125.00p | 125.00p | 112.50p | 125.00p | 604 |
| 27/08/2010 | 125.00p | 125.00p | 112.63p | 125.00p | 125 |
| 26/08/2010 | 125.00p | 125.00p | 112.50p | 125.00p | 1180 |
| 25/08/2010 | 125.00p | 125.00p | 125.00p | 125.00p | 0 |
| 24/08/2010 | 125.00p | 125.00p | 112.75p | 125.00p | 62 |
| 23/08/2010 | 125.00p | 125.00p | 112.50p | 125.00p | 2047 |
| 20/08/2010 | 125.00p | 125.00p | 125.00p | 125.00p | 0 |
| 19/08/2010 | 125.00p | 125.00p | 100.00p | 125.00p | 6000 |
| 18/08/2010 | 125.00p | 125.00p | 113.50p | 125.00p | 278 |
| 17/08/2010 | 125.00p | 125.00p | 125.00p | 125.00p | 0 |
| 16/08/2010 | 125.00p | 125.00p | 113.50p | 125.00p | 1234 |
| 13/08/2010 | 125.00p | 125.00p | 125.00p | 125.00p | 0 |
| 12/08/2010 | 125.00p | 125.00p | 113.75p | 125.00p | 500 |
| 11/08/2010 | 118.75p | 125.00p | 118.75p | 125.00p | 3394 |
| 10/08/2010 | 118.75p | 118.75p | 118.75p | 118.75p | 0 |
| 09/08/2010 | 118.75p | 120.00p | 103.00p | 118.75p | 12198 |
| 06/08/2010 | 112.50p | 118.75p | 105.00p | 118.75p | 1520 |
| 05/08/2010 | 118.75p | 118.75p | 101.25p | 112.50p | 5077 |
| 04/08/2010 | 118.75p | 118.75p | 118.75p | 118.75p | 0 |
| 03/08/2010 | 118.75p | 118.75p | 103.00p | 118.75p | 650 |
| 02/08/2010 | 118.75p | 120.00p | 100.00p | 118.75p | 5629 |
| 30/07/2010 | 118.75p | 122.50p | 87.50p | 118.75p | 20400 |
| 29/07/2010 | 118.75p | 118.75p | 103.90p | 118.75p | 979 |
| 28/07/2010 | 112.50p | 118.75p | 112.50p | 118.75p | 0 |
| 27/07/2010 | 112.50p | 112.50p | 103.90p | 112.50p | 309 |
| 26/07/2010 | 112.50p | 112.50p | 103.90p | 112.50p | 40 |
| 23/07/2010 | 112.50p | 112.50p | 103.75p | 112.50p | 1120 |
| 22/07/2010 | 112.50p | 115.00p | 112.50p | 112.50p | 17 |
| 21/07/2010 | 112.50p | 112.50p | 103.90p | 112.50p | 480 |
| 20/07/2010 | 112.50p | 112.50p | 112.50p | 112.50p | 0 |
| 19/07/2010 | 112.50p | 112.50p | 103.75p | 112.50p | 3169 |
| 16/07/2010 | 112.50p | 112.50p | 103.75p | 112.50p | 716 |
| 15/07/2010 | 118.75p | 118.75p | 112.50p | 112.50p | 2000 |
| 14/07/2010 | 112.50p | 112.50p | 102.60p | 112.50p | 200 |
| 13/07/2010 | 112.50p | 117.50p | 112.50p | 112.50p | 400 |
| 12/07/2010 | 112.50p | 112.50p | 112.50p | 112.50p | 0 |
| 09/07/2010 | 112.50p | 112.50p | 102.60p | 112.50p | 439 |
| 08/07/2010 | 112.50p | 112.50p | 112.50p | 112.50p | 0 |
| 07/07/2010 | 112.50p | 112.50p | 102.50p | 112.50p | 1185 |
| 06/07/2010 | 112.50p | 112.50p | 112.50p | 112.50p | 0 |
| 05/07/2010 | 112.50p | 112.50p | 110.00p | 112.50p | 3000 |
| 02/07/2010 | 115.00p | 115.00p | 110.00p | 112.50p | 10000 |
| 01/07/2010 | 115.00p | 115.00p | 115.00p | 115.00p | 0 |
| 30/06/2010 | 115.00p | 115.00p | 105.00p | 115.00p | 2000 |
| 29/06/2010 | 115.00p | 115.00p | 115.00p | 115.00p | 0 |
| 28/06/2010 | 115.00p | 115.00p | 115.00p | 115.00p | 0 |
| 25/06/2010 | 115.00p | 125.00p | 105.00p | 115.00p | 11908 |
| 24/06/2010 | 115.00p | 115.00p | 115.00p | 115.00p | 0 |
| 23/06/2010 | 115.00p | 115.00p | 115.00p | 115.00p | 0 |
| 22/06/2010 | 115.00p | 115.00p | 108.40p | 115.00p | 120 |
| 21/06/2010 | 115.00p | 115.00p | 115.00p | 115.00p | 0 |
| 18/06/2010 | 115.00p | 115.00p | 106.50p | 115.00p | 1260 |
| 17/06/2010 | 115.00p | 115.00p | 105.00p | 115.00p | 2500 |
| 16/06/2010 | 108.75p | 115.00p | 105.00p | 115.00p | 6500 |
| 15/06/2010 | 115.00p | 115.00p | 108.75p | 108.75p | 0 |
| 14/06/2010 | 115.00p | 115.00p | 107.20p | 115.00p | 474 |
| 11/06/2010 | 115.00p | 115.00p | 107.50p | 115.00p | 916 |
| 10/06/2010 | 115.00p | 115.00p | 92.50p | 115.00p | 6086 |
| 09/06/2010 | 121.25p | 121.25p | 108.57p | 115.00p | 389 |
| 08/06/2010 | 121.25p | 121.25p | 121.25p | 121.25p | 0 |
| 07/06/2010 | 125.00p | 125.00p | 112.50p | 121.25p | 7150 |
| 04/06/2010 | 125.00p | 125.00p | 115.25p | 125.00p | 65 |
| 03/06/2010 | 125.00p | 125.00p | 115.00p | 125.00p | 4000 |
| 02/06/2010 | 125.00p | 125.00p | 115.00p | 125.00p | 2000 |
| 01/06/2010 | 125.00p | 134.50p | 115.00p | 125.00p | 2273 |
| 28/05/2010 | 125.00p | 125.00p | 115.00p | 125.00p | 1460 |
| 27/05/2010 | 125.00p | 125.00p | 115.25p | 125.00p | 1000 |
| 26/05/2010 | 118.75p | 135.00p | 118.00p | 125.00p | 2797 |
| 25/05/2010 | 118.75p | 118.75p | 113.00p | 118.75p | 200 |
| 24/05/2010 | 112.50p | 125.00p | 106.25p | 118.75p | 4400 |
| 21/05/2010 | 112.50p | 125.00p | 112.50p | 112.50p | 3000 |
| 20/05/2010 | 118.75p | 123.75p | 112.50p | 112.50p | 1756 |
| 19/05/2010 | 118.75p | 135.00p | 118.75p | 118.75p | 1481 |
| 18/05/2010 | 118.75p | 135.00p | 118.75p | 118.75p | 56 |
| 17/05/2010 | 118.75p | 135.00p | 112.50p | 118.75p | 2073 |
| 14/05/2010 | 118.75p | 125.00p | 109.00p | 118.75p | 4531 |
| 13/05/2010 | 125.00p | 125.00p | 117.75p | 118.75p | 300 |
| 12/05/2010 | 125.00p | 131.25p | 125.00p | 125.00p | 143 |
| 11/05/2010 | 106.25p | 131.25p | 106.25p | 125.00p | 4999 |
| 10/05/2010 | 106.25p | 121.00p | 92.50p | 106.25p | 5245 |
| 07/05/2010 | 112.50p | 112.50p | 97.00p | 106.50p | 3244 |
| 06/05/2010 | 112.50p | 112.50p | 109.00p | 112.50p | 396 |
| 05/05/2010 | 112.50p | 120.00p | 109.00p | 112.50p | 2900 |
| 04/05/2010 | 106.25p | 125.00p | 106.25p | 112.50p | 10626 |
| 30/04/2010 | 106.25p | 106.25p | 106.25p | 106.25p | 0 |
| 29/04/2010 | 106.25p | 106.25p | 99.50p | 106.25p | 2208 |
| 28/04/2010 | 106.25p | 106.25p | 95.38p | 106.25p | 11012 |
| 27/04/2010 | 106.25p | 106.25p | 105.00p | 106.25p | 1 |
| 26/04/2010 | 106.25p | 106.25p | 106.25p | 106.25p | 0 |
| 23/04/2010 | 106.25p | 109.63p | 95.38p | 106.25p | 6155 |
| 22/04/2010 | 106.25p | 106.25p | 93.25p | 106.25p | 1691 |
| 21/04/2010 | 106.25p | 106.25p | 92.50p | 106.25p | 3911 |
| 20/04/2010 | 106.25p | 106.25p | 106.25p | 106.25p | 0 |
| 19/04/2010 | 106.25p | 106.25p | 92.50p | 106.25p | 7051 |
| 16/04/2010 | 112.50p | 112.50p | 100.00p | 112.50p | 1962 |
| 15/04/2010 | 112.50p | 112.50p | 100.00p | 112.50p | 1400 |
| 14/04/2010 | 112.50p | 112.50p | 112.50p | 112.50p | 0 |
| 13/04/2010 | 112.50p | 112.50p | 100.50p | 112.50p | 1000 |
| 12/04/2010 | 112.50p | 112.50p | 112.50p | 112.50p | 0 |
| 09/04/2010 | 112.50p | 112.50p | 100.50p | 112.50p | 14853 |
| 08/04/2010 | 112.50p | 112.50p | 100.50p | 112.50p | 1515 |
| 07/04/2010 | 112.50p | 112.50p | 100.50p | 112.50p | 6944 |
| 06/04/2010 | 112.50p | 112.50p | 100.00p | 112.50p | 10499 |
| 01/04/2010 | 93.75p | 112.50p | 93.75p | 112.50p | 40286 |
| 31/03/2010 | 87.50p | 95.00p | 87.50p | 93.75p | 2140 |
| 30/03/2010 | 87.50p | 87.50p | 87.50p | 87.50p | 0 |
| 29/03/2010 | 87.50p | 87.50p | 75.00p | 87.50p | 17200 |
| 26/03/2010 | 87.50p | 87.50p | 78.00p | 87.50p | 2300 |
| 25/03/2010 | 87.50p | 87.50p | 87.50p | 87.50p | 1360 |
| 24/03/2010 | 93.75p | 93.75p | 81.25p | 87.50p | 2000 |
| 23/03/2010 | 100.00p | 100.00p | 87.50p | 93.75p | 2900 |
| 22/03/2010 | 100.00p | 101.70p | 87.50p | 100.00p | 3470 |
| 19/03/2010 | 93.75p | 93.75p | 87.50p | 93.75p | 3500 |
| 18/03/2010 | 93.75p | 93.75p | 87.63p | 93.75p | 2272 |
| 17/03/2010 | 100.00p | 100.00p | 87.50p | 93.75p | 4425 |
| 16/03/2010 | 68.75p | 108.38p | 68.75p | 100.00p | 7074 |
| 15/03/2010 | 68.75p | 68.75p | 64.00p | 68.75p | 300 |
| 12/03/2010 | 68.75p | 72.00p | 63.88p | 68.75p | 3655 |
| 11/03/2010 | 68.75p | 68.75p | 63.88p | 68.75p | 264 |
| 10/03/2010 | 68.75p | 68.75p | 63.88p | 68.75p | 500 |
| 09/03/2010 | 68.75p | 68.75p | 63.88p | 68.75p | 1361 |
| 08/03/2010 | 68.75p | 75.00p | 65.00p | 68.75p | 1296 |
| 05/03/2010 | 68.75p | 68.75p | 68.75p | 68.75p | 0 |
| 04/03/2010 | 68.75p | 68.75p | 65.50p | 68.75p | 600 |
| 03/03/2010 | 68.75p | 68.75p | 68.75p | 68.75p | 0 |
| 02/03/2010 | 68.75p | 72.25p | 65.00p | 68.75p | 2800 |
| 01/03/2010 | 68.75p | 75.00p | 68.75p | 68.75p | 13637 |
| 26/02/2010 | 81.25p | 81.25p | 56.25p | 68.75p | 88714 |
| 25/02/2010 | 81.25p | 81.25p | 81.25p | 81.25p | 0 |
| 24/02/2010 | 81.25p | 87.00p | 71.95p | 81.25p | 1400 |
| 23/02/2010 | 81.25p | 81.25p | 81.25p | 81.25p | 0 |
| 22/02/2010 | 81.25p | 81.25p | 70.00p | 81.25p | 2140 |
| 19/02/2010 | 75.00p | 87.00p | 75.00p | 81.25p | 80 |
| 18/02/2010 | 75.00p | 75.00p | 75.00p | 75.00p | 0 |
| 17/02/2010 | 75.00p | 75.00p | 75.00p | 75.00p | 0 |
| 16/02/2010 | 75.00p | 75.00p | 75.00p | 75.00p | 0 |
| 15/02/2010 | 75.00p | 84.75p | 75.00p | 75.00p | 10062 |
| 12/02/2010 | 75.00p | 87.50p | 75.00p | 75.00p | 13198 |
| 11/02/2010 | 75.00p | 82.00p | 75.00p | 75.00p | 698 |
| 10/02/2010 | 75.00p | 75.00p | 70.00p | 75.00p | 600 |
| 09/02/2010 | 75.00p | 75.00p | 75.00p | 75.00p | 0 |
| 08/02/2010 | 75.00p | 75.00p | 75.00p | 75.00p | 0 |
| 05/02/2010 | 75.00p | 75.00p | 68.80p | 75.00p | 5965 |
| 04/02/2010 | 75.00p | 87.50p | 68.80p | 75.00p | 7400 |
| 03/02/2010 | 75.00p | 75.00p | 68.80p | 75.00p | 32 |
| 02/02/2010 | 75.00p | 75.00p | 75.00p | 75.00p | 0 |
| 01/02/2010 | 75.00p | 82.00p | 75.00p | 75.00p | 100 |
| 29/01/2010 | 75.00p | 75.00p | 68.80p | 75.00p | 26 |
| 28/01/2010 | 75.00p | 82.00p | 68.80p | 75.00p | 533 |
| 27/01/2010 | 75.00p | 75.00p | 75.00p | 75.00p | 0 |
| 26/01/2010 | 75.00p | 75.00p | 68.50p | 75.00p | 721 |
| 25/01/2010 | 75.00p | 75.00p | 75.00p | 75.00p | 0 |
| 22/01/2010 | 75.00p | 82.50p | 75.00p | 75.00p | 587 |
| 21/01/2010 | 75.00p | 87.50p | 75.00p | 75.00p | 18380 |
| 20/01/2010 | 75.00p | 75.00p | 75.00p | 75.00p | 0 |
| 19/01/2010 | 75.00p | 75.00p | 75.00p | 75.00p | 0 |
| 18/01/2010 | 75.00p | 75.00p | 69.00p | 75.00p | 106 |
| 15/01/2010 | 75.00p | 81.25p | 68.50p | 75.00p | 340 |
| 14/01/2010 | 75.00p | 75.00p | 69.00p | 75.00p | 404 |
| 13/01/2010 | 75.00p | 75.00p | 75.00p | 75.00p | 0 |
| 12/01/2010 | 81.25p | 82.50p | 62.50p | 75.00p | 7305 |
| 11/01/2010 | 87.50p | 87.50p | 81.25p | 81.25p | 2981 |
| 08/01/2010 | 87.50p | 87.50p | 81.50p | 87.50p | 160 |
| 07/01/2010 | 87.50p | 87.50p | 87.50p | 87.50p | 0 |
| 06/01/2010 | 87.50p | 87.50p | 87.50p | 87.50p | 0 |
| 05/01/2010 | 87.50p | 95.00p | 81.50p | 87.50p | 4348 |
| 04/01/2010 | 87.50p | 95.00p | 81.50p | 87.50p | 330 |
| 31/12/2009 | 87.50p | 87.50p | 87.50p | 87.50p | 0 |
| 30/12/2009 | 87.50p | 95.00p | 87.50p | 87.50p | 19 |
| 29/12/2009 | 87.50p | 95.00p | 87.50p | 87.50p | 64 |
| 24/12/2009 | 87.50p | 87.50p | 87.50p | 87.50p | 0 |
| 23/12/2009 | 87.50p | 95.00p | 81.75p | 87.50p | 1635 |
| 22/12/2009 | 87.50p | 87.50p | 87.50p | 87.50p | 0 |
| 21/12/2009 | 87.50p | 87.50p | 87.50p | 87.50p | 500 |
| 18/12/2009 | 87.50p | 87.50p | 81.25p | 87.50p | 1520 |
| 17/12/2009 | 87.50p | 95.00p | 87.50p | 87.50p | 561 |
| 16/12/2009 | 87.50p | 96.25p | 81.00p | 87.50p | 1763 |
| 15/12/2009 | 87.50p | 96.50p | 87.50p | 87.50p | 1200 |
| 14/12/2009 | 87.50p | 93.75p | 87.50p | 87.50p | 0 |
| 11/12/2009 | 87.50p | 87.50p | 87.50p | 87.50p | 0 |
| 10/12/2009 | 87.50p | 87.50p | 87.50p | 87.50p | 0 |
*Close Price adjusted for both dividends and splits