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
26/10/2011 87.50p 87.50p 82.50p 82.50p 1233
25/10/2011 87.50p 87.50p 82.55p 87.50p 526
24/10/2011 87.50p 87.50p 87.25p 87.50p 656
21/10/2011 90.00p 90.00p 82.65p 87.50p 385
20/10/2011 90.00p 90.00p 83.00p 90.00p 0
19/10/2011 90.00p 90.00p 83.00p 90.00p 840
18/10/2011 88.75p 90.00p 87.50p 90.00p 271
17/10/2011 91.25p 91.25p 85.00p 90.00p 1391
14/10/2011 91.25p 91.25p 85.15p 91.25p 300
13/10/2011 90.00p 93.50p 85.12p 91.25p 930
12/10/2011 93.75p 93.75p 87.50p 91.25p 784
11/10/2011 93.75p 95.00p 93.75p 93.75p 400
10/10/2011 92.50p 93.75p 87.50p 93.75p 0
07/10/2011 92.50p 92.50p 87.50p 92.50p 500
06/10/2011 93.75p 96.00p 92.50p 92.50p 102
05/10/2011 92.50p 95.00p 92.50p 93.75p 199
04/10/2011 102.50p 102.50p 90.00p 93.75p 3514
03/10/2011 102.50p 105.00p 97.60p 102.50p 2200
30/09/2011 120.00p 120.00p 102.50p 102.50p 19353
29/09/2011 130.00p 138.25p 121.25p 121.25p 5425
28/09/2011 115.00p 137.50p 115.00p 130.00p 7123
27/09/2011 110.00p 124.80p 110.00p 115.00p 466
26/09/2011 112.50p 112.50p 110.00p 110.00p 4613
23/09/2011 115.00p 115.00p 111.25p 112.50p 6011
22/09/2011 116.25p 121.50p 111.00p 115.00p 7191
21/09/2011 130.00p 133.50p 118.50p 120.00p 34621
20/09/2011 108.75p 141.10p 108.75p 130.00p 89753
19/09/2011 91.25p 124.40p 91.25p 108.75p 15272
16/09/2011 83.75p 100.00p 83.75p 91.25p 8572
15/09/2011 83.75p 92.50p 83.75p 83.75p 2028
14/09/2011 91.25p 93.13p 83.75p 83.75p 5018
13/09/2011 93.75p 97.50p 88.76p 91.25p 3617
12/09/2011 93.75p 97.50p 92.50p 93.75p 1192
09/09/2011 93.75p 98.75p 91.25p 93.75p 14209
08/09/2011 85.00p 98.75p 85.00p 93.75p 22315
07/09/2011 76.25p 99.85p 74.10p 85.00p 23062
06/09/2011 76.25p 76.25p 66.25p 76.25p 457
05/09/2011 76.25p 76.25p 74.10p 76.25p 0
02/09/2011 76.25p 76.25p 74.10p 76.25p 0
01/09/2011 76.25p 76.25p 74.10p 76.25p 1000
31/08/2011 76.25p 76.25p 65.25p 76.25p 0
30/08/2011 76.25p 76.25p 65.25p 76.25p 100
26/08/2011 76.25p 76.25p 65.75p 76.25p 2318
25/08/2011 76.25p 76.25p 66.25p 76.25p 0
24/08/2011 76.25p 76.25p 66.25p 76.25p 0
23/08/2011 72.50p 76.25p 66.25p 76.25p 5000
22/08/2011 72.50p 72.50p 63.00p 72.50p 1900
19/08/2011 72.50p 72.50p 65.75p 72.50p 0
18/08/2011 72.50p 72.50p 65.75p 72.50p 376
17/08/2011 72.50p 72.50p 65.75p 72.50p 227
16/08/2011 75.00p 75.00p 72.50p 72.50p 0
15/08/2011 75.00p 75.00p 74.75p 75.00p 4
12/08/2011 75.00p 75.00p 75.00p 75.00p 0
11/08/2011 75.00p 75.00p 75.00p 75.00p 0
10/08/2011 75.00p 75.00p 65.00p 75.00p 0
09/08/2011 68.75p 75.00p 65.00p 75.00p 2937
08/08/2011 81.25p 81.25p 68.75p 68.75p 5523
05/08/2011 87.50p 87.50p 73.87p 81.25p 2745
04/08/2011 81.25p 97.51p 73.75p 87.50p 14390
03/08/2011 77.50p 77.50p 70.00p 73.75p 500
02/08/2011 77.50p 84.38p 72.33p 77.50p 0
01/08/2011 81.25p 84.38p 72.33p 77.50p 5861
29/07/2011 68.75p 72.00p 63.75p 68.75p 0
28/07/2011 68.75p 72.00p 63.75p 68.75p 912
27/07/2011 73.75p 73.75p 68.75p 68.75p 1087
26/07/2011 77.50p 77.50p 70.75p 73.75p 528
25/07/2011 77.50p 77.50p 71.50p 77.50p 100
22/07/2011 78.75p 78.75p 68.75p 77.50p 17216
21/07/2011 80.00p 80.00p 76.10p 78.75p 0
20/07/2011 76.25p 80.00p 76.10p 80.00p 8200
19/07/2011 75.00p 77.50p 75.00p 76.25p 200
18/07/2011 76.25p 77.50p 70.00p 75.00p 1200
15/07/2011 80.00p 80.00p 72.50p 76.25p 1743
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

*Close Price adjusted for both dividends and splits