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:
- Avoid The Revel Collective (TRC) by Steve Moore in ShareProphets
- Watch Balfour Beatty (BBY) by Jon Smith in The Motley Fool
- Watch HSBC Holdings (HSBA) by Jon Smith in The Motley Fool
- Outperform Hollywood Bowl Group (BOWL) by RBC Capital
- Sell Empresaria Group (EMR) by Steve Moore in ShareProphets
- Sell Sosandar (SOS) by Nigel Somerville in ShareProphets
- Hold Computacenter (CCC) by Paul Summers in The Motley Fool
- Hold Bodycote (BOY) by Paul Summers in The Motley Fool
- Hold Diageo (DGE) by Harvey Jones in The Motley Fool
- Outperform Reckitt Benckiser Group (RKT) by RBC Capital
- Buy BAE Systems (BA.) by Simon Watkins in The Motley Fool
- Buy International Consolidated Airlines Group SA (CDI) (IAG) by Harvey Jones in The Motley Fool
- Buy HSBC Holdings (HSBA) by Deutsche Bank
- Buy Morgan Sindall Group (MGNS) by Deutsche Bank
- Buy NATWEST GROUP (NWG) by Deutsche Bank
- Buy Lloyds Banking Group (LLOY) by Deutsche Bank
- Hold Standard Chartered (STAN) by Deutsche Bank
- Neutral Man Group (EMG) by UBS
- Neutral Berkeley Group Holdings (The) (BKG) by JP Morgan
- Overweight Taylor Wimpey (TW.) by JP Morgan
Croma Security Solutions Group (CSSG) Share Price
Industrial Goods & Services Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 06/11/2009 | 75.00p | 75.00p | 75.00p | 75.00p | 5000 |
| 05/11/2009 | 75.00p | 75.00p | 66.75p | 75.00p | 100 |
| 04/11/2009 | 75.00p | 75.00p | 75.00p | 75.00p | 0 |
| 03/11/2009 | 75.00p | 75.00p | 75.00p | 75.00p | 0 |
| 02/11/2009 | 75.00p | 82.00p | 66.50p | 75.00p | 2180 |
| 30/10/2009 | 75.00p | 75.00p | 65.50p | 75.00p | 504 |
| 29/10/2009 | 81.25p | 82.25p | 75.00p | 75.00p | 3822 |
| 28/10/2009 | 93.75p | 87.50p | 75.00p | 81.25p | 2619 |
| 27/10/2009 | 93.75p | 93.75p | 92.25p | 93.75p | 50 |
| 26/10/2009 | 93.75p | 93.75p | 87.50p | 93.75p | 273 |
| 23/10/2009 | 93.75p | 93.75p | 93.75p | 93.75p | 0 |
| 22/10/2009 | 93.75p | 93.75p | 93.75p | 93.75p | 0 |
| 21/10/2009 | 100.00p | 87.50p | 87.50p | 93.75p | 10000 |
| 20/10/2009 | 100.00p | 100.00p | 100.00p | 100.00p | 0 |
| 19/10/2009 | 100.00p | 100.00p | 100.00p | 100.00p | 0 |
| 16/10/2009 | 100.00p | 100.00p | 87.50p | 100.00p | 452 |
| 15/10/2009 | 100.00p | 100.00p | 100.00p | 100.00p | 0 |
| 14/10/2009 | 100.00p | 100.00p | 88.75p | 100.00p | 36 |
| 13/10/2009 | 93.75p | 100.00p | 87.50p | 100.00p | 5300 |
| 12/10/2009 | 87.50p | 93.75p | 87.50p | 93.75p | 6722 |
| 09/10/2009 | 87.50p | 87.50p | 75.00p | 87.50p | 8530 |
| 08/10/2009 | 81.25p | 88.00p | 80.00p | 87.50p | 5512 |
| 07/10/2009 | 81.25p | 82.40p | 81.25p | 81.25p | 59 |
| 06/10/2009 | 81.25p | 81.25p | 81.25p | 81.25p | 0 |
| 05/10/2009 | 87.50p | 87.50p | 81.25p | 81.25p | 40 |
| 02/10/2009 | 87.50p | 87.50p | 87.50p | 87.50p | 0 |
| 01/10/2009 | 87.50p | 87.50p | 87.50p | 87.50p | 0 |
| 30/09/2009 | 87.50p | 87.50p | 87.50p | 87.50p | 0 |
| 29/09/2009 | 93.75p | 93.75p | 87.50p | 87.50p | 0 |
| 28/09/2009 | 100.00p | 100.00p | 93.75p | 93.75p | 70 |
| 25/09/2009 | 100.00p | 100.00p | 100.00p | 100.00p | 0 |
| 24/09/2009 | 100.00p | 100.00p | 100.00p | 100.00p | 0 |
| 23/09/2009 | 100.00p | 100.00p | 100.00p | 100.00p | 0 |
| 22/09/2009 | 100.00p | 100.00p | 87.50p | 100.00p | 3380 |
| 21/09/2009 | 100.00p | 100.00p | 87.50p | 100.00p | 1000 |
*Close Price adjusted for both dividends and splits