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
24/05/2024 73.50p 73.50p 72.81p 73.50p 30
23/05/2024 74.50p 75.08p 73.33p 73.50p 0
22/05/2024 73.50p 77.00p 73.25p 74.50p 79146
21/05/2024 73.50p 73.97p 73.50p 73.50p 0
20/05/2024 73.50p 76.65p 71.26p 73.50p 1061
17/05/2024 73.50p 73.97p 73.50p 73.50p 0
16/05/2024 73.50p 74.55p 71.26p 73.50p 12864
15/05/2024 73.50p 76.00p 70.00p 73.50p 14100
14/05/2024 73.50p 73.97p 73.50p 73.50p 0
13/05/2024 73.50p 73.50p 72.22p 73.50p 120
10/05/2024 73.50p 75.00p 73.50p 73.50p 261
09/05/2024 73.50p 75.00p 72.22p 73.50p 5850
08/05/2024 73.50p 75.00p 73.50p 73.50p 2719
07/05/2024 73.50p 75.00p 70.00p 73.50p 4439
03/05/2024 73.50p 75.00p 71.00p 73.50p 8826
02/05/2024 73.50p 75.00p 73.50p 73.50p 1591
01/05/2024 71.00p 75.00p 71.00p 73.50p 16133
30/04/2024 69.50p 72.00p 69.50p 69.50p 10000
29/04/2024 69.50p 70.46p 69.50p 69.50p 0
26/04/2024 69.50p 70.46p 69.50p 69.50p 0
25/04/2024 68.50p 69.50p 66.76p 69.50p 280
24/04/2024 68.50p 68.50p 66.76p 68.50p 2000
23/04/2024 68.50p 68.50p 67.42p 68.50p 0
22/04/2024 68.50p 68.50p 66.76p 68.50p 1500
19/04/2024 68.50p 68.50p 67.42p 68.50p 0
18/04/2024 68.50p 71.00p 68.50p 68.50p 46
17/04/2024 68.50p 71.00p 68.50p 68.50p 1674
16/04/2024 68.50p 71.00p 68.50p 68.50p 2107
15/04/2024 68.50p 71.50p 68.50p 69.50p 27206
12/04/2024 68.50p 71.00p 68.50p 68.50p 6000
11/04/2024 68.50p 68.50p 67.42p 68.50p 0
10/04/2024 68.50p 68.50p 67.42p 68.50p 0
09/04/2024 68.50p 68.50p 65.42p 68.50p 7
08/04/2024 68.50p 69.25p 65.25p 68.50p 31309
05/04/2024 68.50p 68.50p 67.42p 68.50p 0
04/04/2024 68.50p 69.25p 67.26p 68.50p 253
03/04/2024 68.50p 69.25p 68.50p 68.50p 2500
02/04/2024 68.50p 68.50p 67.42p 68.50p 0
28/03/2024 68.50p 69.34p 66.00p 68.50p 18845
27/03/2024 68.50p 68.50p 67.42p 68.50p 0
26/03/2024 68.50p 68.50p 66.21p 68.50p 2808
25/03/2024 68.50p 68.50p 67.42p 68.50p 0
22/03/2024 68.50p 68.50p 67.42p 68.50p 0
21/03/2024 68.50p 68.50p 67.42p 68.50p 0
20/03/2024 68.50p 68.50p 68.50p 68.50p 0
19/03/2024 68.50p 68.50p 67.42p 68.50p 0
18/03/2024 67.50p 70.00p 66.21p 68.50p 12448
15/03/2024 67.50p 69.50p 67.50p 67.50p 1000
14/03/2024 67.50p 67.50p 65.72p 67.50p 670
13/03/2024 67.50p 67.50p 65.72p 67.50p 136
12/03/2024 67.50p 67.50p 65.72p 67.50p 1538
11/03/2024 70.00p 70.00p 65.72p 67.50p 4200
08/03/2024 70.00p 70.00p 68.48p 70.00p 2718
07/03/2024 70.00p 70.00p 68.48p 70.00p 1468
06/03/2024 71.00p 71.00p 68.12p 70.00p 12717
05/03/2024 71.50p 71.50p 70.09p 71.00p 8134
04/03/2024 71.50p 71.50p 71.50p 71.50p 0
01/03/2024 73.50p 73.50p 70.50p 71.50p 9580
29/02/2024 73.50p 73.50p 72.00p 73.50p 3265
28/02/2024 73.50p 73.50p 72.09p 73.50p 10916
27/02/2024 73.50p 73.50p 72.78p 73.50p 720
26/02/2024 73.50p 73.50p 72.78p 73.50p 3353
23/02/2024 73.50p 73.50p 72.90p 73.50p 5253
22/02/2024 72.50p 75.00p 72.26p 73.50p 13252
21/02/2024 67.00p 75.00p 65.00p 72.50p 211230
20/02/2024 67.00p 67.99p 65.75p 67.00p 1200
19/02/2024 67.00p 68.00p 65.75p 67.00p 5765
16/02/2024 67.00p 68.00p 65.75p 67.00p 4134
15/02/2024 67.00p 68.00p 67.00p 67.00p 1459
14/02/2024 67.00p 67.00p 66.23p 67.00p 0
13/02/2024 67.00p 68.40p 67.00p 67.00p 541
12/02/2024 66.50p 68.40p 66.50p 67.00p 5185
09/02/2024 66.00p 67.55p 66.00p 66.50p 8997
08/02/2024 66.00p 67.00p 65.00p 66.50p 42787
07/02/2024 66.00p 66.00p 65.40p 66.00p 800
06/02/2024 66.00p 66.00p 65.38p 66.00p 400
05/02/2024 66.00p 67.00p 66.00p 66.00p 11557
02/02/2024 67.50p 67.50p 65.00p 66.00p 44208
01/02/2024 67.50p 67.50p 66.75p 67.50p 112
31/01/2024 67.00p 68.96p 65.24p 67.50p 5291
30/01/2024 67.00p 68.96p 65.20p 67.00p 4480
29/01/2024 67.00p 68.93p 65.00p 67.00p 13253
26/01/2024 67.00p 68.80p 65.24p 66.00p 3692
25/01/2024 67.00p 68.96p 66.00p 66.00p 1594
24/01/2024 67.00p 67.67p 66.00p 66.00p 0
23/01/2024 67.00p 67.67p 66.00p 66.00p 0
22/01/2024 67.00p 68.96p 67.00p 67.00p 80329
19/01/2024 67.00p 68.80p 66.00p 66.00p 3000
18/01/2024 67.00p 67.67p 67.00p 67.00p 0
17/01/2024 67.00p 68.80p 65.24p 67.00p 9000
16/01/2024 67.00p 68.96p 67.00p 67.00p 1724
15/01/2024 67.00p 68.96p 65.66p 67.00p 17348
12/01/2024 67.00p 68.96p 65.00p 67.00p 38565
11/01/2024 67.00p 68.00p 67.00p 67.00p 1549
10/01/2024 67.00p 67.00p 66.33p 67.00p 0
09/01/2024 67.50p 69.00p 65.00p 67.00p 128989
08/01/2024 64.50p 69.00p 62.75p 67.50p 46536
05/01/2024 64.50p 64.50p 63.92p 64.50p 0
04/01/2024 64.50p 64.50p 62.25p 64.50p 57
03/01/2024 62.00p 66.95p 62.00p 64.50p 16486
02/01/2024 62.00p 63.96p 60.25p 62.00p 1973
29/12/2023 62.00p 62.00p 60.25p 62.00p 1384
28/12/2023 62.00p 62.00p 61.23p 62.00p 0
27/12/2023 61.00p 63.75p 61.00p 62.00p 4131
22/12/2023 62.00p 62.00p 62.00p 62.00p 0
21/12/2023 62.00p 63.75p 62.00p 62.00p 72
20/12/2023 61.00p 62.00p 61.00p 62.00p 15000
19/12/2023 61.00p 61.45p 60.00p 61.00p 8264
18/12/2023 61.50p 62.90p 58.00p 60.00p 6280
15/12/2023 63.50p 63.50p 60.00p 61.50p 9142
14/12/2023 63.50p 65.25p 63.50p 63.50p 1
13/12/2023 63.50p 63.50p 63.03p 63.50p 0
12/12/2023 63.50p 65.25p 63.50p 63.50p 500
11/12/2023 65.00p 66.00p 60.00p 63.50p 3778
08/12/2023 66.50p 66.50p 64.00p 65.00p 3357
07/12/2023 68.50p 68.50p 64.00p 66.50p 22597
06/12/2023 68.50p 68.50p 68.35p 68.50p 0
05/12/2023 68.50p 68.50p 68.00p 68.50p 12000
04/12/2023 68.50p 70.75p 68.50p 68.50p 84
01/12/2023 67.00p 71.00p 65.10p 68.50p 20750
30/11/2023 67.00p 67.00p 65.10p 67.00p 6400
29/11/2023 67.50p 69.50p 67.50p 67.50p 2
28/11/2023 67.50p 69.50p 65.10p 67.50p 5036
27/11/2023 67.50p 67.50p 65.10p 67.50p 5000
24/11/2023 66.00p 67.50p 66.00p 67.50p 5000
23/11/2023 66.00p 67.00p 66.00p 66.00p 5000
22/11/2023 67.00p 67.00p 64.00p 66.00p 6603
21/11/2023 69.50p 69.50p 65.12p 67.00p 30487
20/11/2023 69.00p 72.00p 68.50p 69.50p 32065
17/11/2023 66.00p 72.00p 65.50p 69.00p 22337
16/11/2023 64.50p 67.00p 64.50p 66.00p 2000
15/11/2023 64.50p 66.95p 64.50p 64.50p 2400
14/11/2023 63.00p 66.50p 62.52p 63.50p 57994
13/11/2023 54.00p 65.00p 54.00p 63.00p 121445
10/11/2023 54.00p 56.82p 54.00p 54.00p 272
09/11/2023 54.00p 55.00p 54.00p 54.00p 0
08/11/2023 51.50p 54.00p 51.00p 54.00p 19249
07/11/2023 47.50p 52.90p 45.80p 51.50p 99459
06/11/2023 43.50p 43.50p 42.18p 43.50p 42
03/11/2023 43.50p 43.50p 43.50p 43.50p 0
02/11/2023 43.50p 43.50p 43.50p 43.50p 0
01/11/2023 43.50p 43.50p 43.50p 43.50p 0
31/10/2023 43.50p 43.50p 43.50p 43.50p 0
30/10/2023 43.50p 43.50p 43.50p 43.50p 0
27/10/2023 43.50p 43.50p 42.00p 43.50p 67
26/10/2023 43.50p 43.50p 43.50p 43.50p 0
25/10/2023 43.50p 43.50p 43.50p 43.50p 0
24/10/2023 43.50p 43.50p 42.00p 43.50p 3477
23/10/2023 45.00p 45.00p 43.00p 43.00p 42820
20/10/2023 46.50p 46.50p 43.24p 45.00p 17000
19/10/2023 46.50p 48.00p 43.00p 46.50p 0
18/10/2023 46.50p 46.50p 46.00p 46.50p 0
17/10/2023 47.50p 47.50p 45.00p 46.50p 2000
16/10/2023 47.50p 48.00p 45.00p 47.50p 4110
13/10/2023 47.50p 48.46p 47.50p 47.50p 0
12/10/2023 47.50p 48.46p 47.50p 47.50p 0
11/10/2023 47.50p 48.00p 45.00p 47.50p 1685
10/10/2023 47.50p 47.50p 45.00p 47.50p 2010
09/10/2023 47.50p 48.46p 47.50p 47.50p 0
06/10/2023 47.50p 47.50p 45.00p 47.50p 2000
05/10/2023 47.50p 47.50p 46.54p 47.50p 0
04/10/2023 49.50p 49.50p 45.00p 47.50p 3000
03/10/2023 49.50p 49.50p 49.00p 49.50p 102
02/10/2023 49.50p 51.35p 46.00p 49.50p 0
29/09/2023 49.50p 49.50p 46.00p 46.00p 19663
28/09/2023 49.50p 51.35p 49.50p 49.50p 0
27/09/2023 49.50p 51.35p 49.50p 49.50p 0
26/09/2023 49.50p 51.35p 49.50p 49.50p 0
25/09/2023 49.50p 49.50p 46.00p 49.50p 2000
22/09/2023 49.00p 51.35p 49.00p 49.50p 0
21/09/2023 49.50p 49.50p 46.07p 49.00p 491
20/09/2023 49.50p 51.35p 49.50p 49.50p 0
19/09/2023 49.50p 49.50p 46.00p 49.50p 2000
18/09/2023 49.00p 51.35p 49.00p 49.50p 0
15/09/2023 49.00p 49.00p 46.00p 49.00p 2195
14/09/2023 49.00p 49.00p 46.00p 49.00p 800
13/09/2023 49.50p 51.35p 49.00p 49.00p 0
12/09/2023 49.50p 51.35p 49.50p 49.50p 0
11/09/2023 49.50p 49.50p 46.00p 49.50p 1800
08/09/2023 49.50p 51.35p 49.50p 49.50p 0
07/09/2023 48.00p 49.50p 46.00p 49.50p 228
06/09/2023 48.00p 48.22p 48.00p 48.00p 0
05/09/2023 48.00p 49.20p 46.00p 48.00p 3850
04/09/2023 48.00p 48.22p 48.00p 48.00p 0
01/09/2023 48.00p 48.22p 48.00p 48.00p 0
31/08/2023 48.00p 48.22p 48.00p 48.00p 0
30/08/2023 48.00p 48.00p 47.10p 48.00p 7000
29/08/2023 48.00p 48.00p 47.10p 48.00p 3800
25/08/2023 48.00p 48.50p 47.10p 48.00p 6200
24/08/2023 48.00p 48.22p 48.00p 48.00p 0
23/08/2023 46.50p 48.00p 46.50p 48.00p 20000
22/08/2023 46.50p 47.75p 46.50p 46.50p 105
21/08/2023 46.50p 46.50p 46.50p 46.50p 0
18/08/2023 46.50p 46.50p 45.00p 46.50p 13333
17/08/2023 46.50p 46.50p 46.50p 46.50p 0
16/08/2023 46.50p 46.50p 45.75p 46.50p 11
15/08/2023 46.50p 46.50p 45.00p 46.50p 39
14/08/2023 46.50p 46.50p 46.50p 46.50p 0
11/08/2023 46.50p 46.50p 45.00p 46.50p 250
10/08/2023 46.50p 46.50p 46.50p 46.50p 0

*Close Price adjusted for both dividends and splits