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
04/10/2021 86.00p 95.00p 86.00p 90.50p 35110
01/10/2021 84.00p 85.50p 81.20p 84.00p 4150
30/09/2021 84.00p 84.00p 84.00p 84.00p 29
29/09/2021 84.00p 84.00p 84.00p 84.00p 0
28/09/2021 84.00p 84.00p 81.36p 84.00p 6
27/09/2021 84.00p 88.00p 81.20p 84.00p 3196
24/09/2021 86.50p 86.50p 83.00p 84.00p 2000
23/09/2021 86.50p 86.50p 86.50p 86.50p 0
22/09/2021 86.50p 86.50p 83.00p 86.50p 4722
21/09/2021 87.50p 88.60p 83.00p 86.50p 5000
20/09/2021 89.00p 89.00p 84.47p 87.50p 7660
17/09/2021 86.00p 90.00p 86.00p 89.00p 6886
16/09/2021 86.00p 86.00p 82.50p 86.00p 400
15/09/2021 83.00p 86.00p 82.50p 86.00p 200
14/09/2021 79.00p 83.14p 75.50p 83.00p 46893
13/09/2021 79.00p 79.00p 79.00p 79.00p 0
10/09/2021 79.00p 79.00p 77.50p 79.00p 3117
09/09/2021 79.00p 83.00p 77.50p 79.00p 1207
08/09/2021 79.50p 83.00p 79.00p 79.50p 10684
07/09/2021 79.50p 79.50p 79.50p 79.50p 0
06/09/2021 79.50p 79.50p 79.50p 79.50p 0
03/09/2021 79.50p 79.50p 78.50p 79.50p 3361
02/09/2021 79.50p 79.50p 79.50p 79.50p 0
01/09/2021 79.50p 83.00p 78.00p 79.50p 3750
31/08/2021 79.50p 83.00p 79.50p 79.50p 1194
30/08/2021 79.50p 83.00p 79.50p 79.50p 3012
27/08/2021 79.50p 83.00p 79.50p 79.50p 3012
26/08/2021 78.00p 79.50p 78.00p 79.50p 0
25/08/2021 78.00p 81.00p 78.00p 78.00p 19623
24/08/2021 78.00p 81.00p 78.00p 78.00p 16600
23/08/2021 78.00p 78.35p 78.00p 78.00p 750
20/08/2021 75.50p 81.00p 75.50p 78.00p 15694
19/08/2021 75.50p 78.65p 75.50p 75.50p 5000
18/08/2021 75.50p 75.50p 73.25p 75.50p 3500
17/08/2021 75.50p 75.50p 73.25p 75.50p 1300
16/08/2021 75.50p 79.91p 75.50p 75.50p 6
13/08/2021 75.50p 75.50p 75.50p 75.50p 0
12/08/2021 75.50p 75.50p 75.50p 75.50p 0
11/08/2021 75.50p 75.50p 73.25p 75.50p 97
10/08/2021 75.50p 79.10p 75.50p 75.50p 3750
09/08/2021 75.50p 78.65p 73.70p 75.50p 20533
06/08/2021 75.50p 75.50p 73.25p 75.50p 9851
05/08/2021 75.50p 75.50p 73.25p 75.50p 1593
04/08/2021 75.50p 75.50p 75.50p 75.50p 0
03/08/2021 75.50p 75.50p 73.25p 75.50p 1000
02/08/2021 71.00p 77.00p 71.00p 75.50p 17126
30/07/2021 72.00p 75.50p 68.50p 71.00p 16902
29/07/2021 77.00p 77.00p 68.50p 72.00p 53838
28/07/2021 77.00p 77.00p 72.25p 77.00p 25
27/07/2021 77.00p 77.00p 77.00p 77.00p 0
26/07/2021 77.00p 77.00p 77.00p 77.00p 0
23/07/2021 77.00p 77.00p 77.00p 77.00p 0
22/07/2021 77.00p 82.00p 77.00p 77.00p 5458
21/07/2021 77.00p 77.00p 77.00p 77.00p 0
20/07/2021 77.00p 81.00p 73.00p 77.00p 6339
19/07/2021 78.50p 78.50p 72.00p 77.00p 3025
16/07/2021 78.50p 78.50p 75.17p 78.50p 24
15/07/2021 78.50p 78.50p 78.50p 78.50p 0
14/07/2021 78.50p 81.44p 78.50p 78.50p 2444
13/07/2021 78.50p 78.50p 78.50p 78.50p 0
12/07/2021 78.50p 78.50p 78.50p 78.50p 0
09/07/2021 78.50p 81.44p 75.00p 78.50p 5084
08/07/2021 78.50p 78.50p 78.50p 78.50p 0
07/07/2021 78.50p 78.50p 75.00p 78.50p 65
06/07/2021 78.50p 81.65p 78.50p 78.50p 2437
05/07/2021 81.00p 81.00p 78.10p 78.50p 5813
02/07/2021 79.50p 81.50p 79.50p 79.50p 4442
01/07/2021 78.50p 81.25p 76.50p 79.50p 80596
30/06/2021 78.50p 81.25p 78.50p 78.50p 43113
29/06/2021 78.50p 81.30p 76.75p 78.50p 27933
28/06/2021 71.50p 82.43p 71.50p 78.50p 92770
25/06/2021 67.50p 67.75p 67.50p 67.50p 1696
24/06/2021 66.00p 67.50p 66.00p 67.50p 17377
23/06/2021 66.00p 66.00p 66.00p 66.00p 0
22/06/2021 66.00p 66.00p 62.00p 66.00p 481
21/06/2021 67.00p 68.00p 64.00p 66.00p 19609
18/06/2021 67.00p 67.00p 67.00p 67.00p 0
17/06/2021 67.00p 68.00p 67.00p 67.00p 750
16/06/2021 68.00p 68.00p 65.00p 67.00p 8094
15/06/2021 70.50p 70.50p 65.00p 68.00p 12635
14/06/2021 70.50p 70.50p 70.50p 70.50p 0
11/06/2021 70.50p 70.50p 66.00p 70.50p 1280
10/06/2021 71.00p 71.00p 70.50p 70.50p 0
09/06/2021 71.00p 71.00p 71.00p 71.00p 0
08/06/2021 71.00p 71.00p 71.00p 71.00p 0
07/06/2021 71.00p 71.00p 71.00p 71.00p 0
04/06/2021 71.00p 71.00p 67.00p 71.00p 2000
03/06/2021 71.00p 71.00p 67.00p 71.00p 33
02/06/2021 71.00p 71.57p 71.00p 71.00p 3540
01/06/2021 71.50p 73.60p 68.00p 71.00p 8300
31/05/2021 71.50p 72.00p 71.50p 71.50p 1000
28/05/2021 71.50p 72.00p 71.50p 71.50p 1000
27/05/2021 71.50p 71.50p 68.00p 71.50p 69
26/05/2021 71.50p 72.19p 68.00p 71.50p 3794
25/05/2021 71.50p 71.50p 71.50p 71.50p 0
24/05/2021 71.50p 71.50p 71.50p 71.50p 0
21/05/2021 71.50p 71.50p 71.50p 71.50p 0
20/05/2021 71.50p 71.50p 68.00p 71.50p 7000
19/05/2021 71.50p 71.50p 68.00p 71.50p 4427
18/05/2021 71.00p 72.00p 71.00p 71.50p 8803
17/05/2021 71.00p 71.00p 67.00p 71.00p 400
14/05/2021 71.50p 71.50p 71.00p 71.00p 0
13/05/2021 71.50p 71.50p 71.50p 71.50p 0
12/05/2021 71.50p 71.50p 68.00p 71.50p 121
11/05/2021 71.50p 71.50p 71.50p 71.50p 0
10/05/2021 71.50p 72.20p 68.00p 71.50p 938
07/05/2021 71.50p 71.50p 68.00p 71.50p 26
06/05/2021 71.50p 71.50p 68.18p 71.50p 30
05/05/2021 72.50p 72.69p 69.00p 71.50p 8847
04/05/2021 72.00p 72.68p 72.00p 72.50p 5325
03/05/2021 72.00p 72.69p 69.00p 72.00p 6142
30/04/2021 72.00p 72.69p 69.00p 72.00p 6142
29/04/2021 72.00p 72.69p 72.00p 72.00p 13
28/04/2021 72.00p 72.00p 72.00p 72.00p 0
27/04/2021 72.00p 72.75p 69.00p 72.00p 3444
26/04/2021 72.00p 73.45p 66.00p 72.00p 21567
23/04/2021 72.00p 72.00p 72.00p 72.00p 0
22/04/2021 72.00p 72.00p 72.00p 72.00p 0
21/04/2021 72.00p 72.00p 72.00p 72.00p 0
20/04/2021 72.00p 72.00p 72.00p 72.00p 0
19/04/2021 69.50p 72.00p 69.50p 72.00p 14044
16/04/2021 69.50p 69.50p 67.00p 69.50p 120
15/04/2021 69.50p 69.50p 69.50p 69.50p 0
14/04/2021 69.50p 69.50p 69.50p 69.50p 0
13/04/2021 69.50p 69.50p 69.50p 69.50p 0
12/04/2021 69.50p 69.50p 67.00p 69.50p 173
09/04/2021 69.50p 71.20p 67.00p 69.50p 11068
08/04/2021 69.50p 69.50p 69.50p 69.50p 0
07/04/2021 69.50p 69.50p 69.50p 69.50p 0
06/04/2021 69.50p 71.25p 69.50p 69.50p 690
05/04/2021 69.50p 69.50p 69.50p 69.50p 0
02/04/2021 69.50p 69.50p 69.50p 69.50p 0
01/04/2021 69.50p 69.50p 69.50p 69.50p 0
31/03/2021 71.50p 71.50p 66.15p 69.50p 14292
30/03/2021 71.50p 71.50p 71.50p 71.50p 0
29/03/2021 72.50p 72.50p 68.00p 71.50p 6900
26/03/2021 72.50p 72.50p 70.00p 72.50p 7750
25/03/2021 72.50p 72.50p 72.50p 72.50p 214
24/03/2021 73.50p 73.50p 70.60p 73.50p 650
23/03/2021 73.00p 74.29p 70.60p 73.50p 15450
22/03/2021 73.50p 73.50p 70.00p 73.00p 276
19/03/2021 73.50p 73.50p 73.50p 73.50p 0
18/03/2021 73.50p 73.50p 70.60p 73.50p 2167
17/03/2021 73.50p 73.50p 70.65p 73.50p 356
16/03/2021 73.50p 73.50p 71.50p 73.50p 600
15/03/2021 73.50p 76.40p 73.50p 73.50p 3255
12/03/2021 73.50p 75.00p 71.50p 73.50p 2554
11/03/2021 73.50p 76.30p 73.50p 73.50p 645
10/03/2021 73.50p 73.50p 72.00p 73.50p 1236000
09/03/2021 73.50p 73.50p 73.50p 73.50p 0
08/03/2021 73.50p 73.50p 70.50p 73.50p 12500
05/03/2021 73.50p 73.50p 70.40p 73.50p 4236
04/03/2021 73.50p 73.50p 70.40p 73.50p 9000
03/03/2021 73.50p 73.50p 73.50p 73.50p 0
02/03/2021 73.50p 73.50p 71.05p 73.50p 19368
01/03/2021 71.50p 75.25p 67.72p 73.50p 45436
26/02/2021 71.50p 72.50p 69.00p 71.50p 1141
25/02/2021 71.50p 71.50p 71.50p 71.50p 0
24/02/2021 71.50p 71.50p 71.50p 71.50p 0
23/02/2021 71.50p 71.50p 69.00p 71.50p 1600
22/02/2021 71.50p 71.50p 71.50p 71.50p 0
19/02/2021 71.50p 72.00p 71.50p 71.50p 25000
18/02/2021 71.50p 72.50p 68.70p 71.50p 55
17/02/2021 71.50p 73.00p 71.50p 71.50p 3600
16/02/2021 71.50p 71.50p 69.00p 71.50p 1686
15/02/2021 71.50p 71.50p 69.00p 71.50p 1859
12/02/2021 71.50p 71.50p 69.00p 71.50p 469
11/02/2021 71.50p 71.50p 69.00p 71.50p 4918
10/02/2021 71.50p 72.50p 71.50p 71.50p 121
09/02/2021 71.50p 71.50p 69.00p 71.50p 12461
08/02/2021 71.50p 71.50p 71.50p 71.50p 0
05/02/2021 72.50p 74.00p 68.18p 71.50p 13559
04/02/2021 72.50p 72.50p 69.00p 72.50p 28
03/02/2021 73.50p 73.50p 71.50p 72.50p 75000
02/02/2021 73.50p 75.00p 70.00p 73.50p 8634
01/02/2021 73.50p 74.55p 73.50p 73.50p 64
29/01/2021 73.50p 73.50p 70.00p 73.50p 5000
28/01/2021 73.50p 73.50p 70.00p 73.50p 2500
27/01/2021 72.50p 73.50p 72.50p 73.50p 0
26/01/2021 72.50p 73.85p 68.00p 72.50p 3211
25/01/2021 72.50p 72.50p 68.00p 72.50p 2220
22/01/2021 72.50p 73.85p 68.00p 72.50p 32312
21/01/2021 72.50p 72.50p 72.50p 72.50p 0
20/01/2021 72.50p 72.50p 69.00p 72.50p 850
19/01/2021 72.00p 72.50p 68.00p 72.50p 40
18/01/2021 72.50p 74.50p 68.23p 72.50p 6792
15/01/2021 72.50p 75.00p 72.50p 72.50p 2682
14/01/2021 72.50p 75.00p 68.00p 72.50p 202684
13/01/2021 72.50p 72.50p 68.10p 72.50p 8000
12/01/2021 72.50p 77.00p 72.50p 72.50p 649
11/01/2021 67.00p 77.00p 67.00p 72.50p 8172
08/01/2021 65.00p 70.00p 65.00p 67.00p 12459
07/01/2021 65.00p 65.00p 65.00p 65.00p 10000
06/01/2021 65.00p 65.00p 65.00p 65.00p 0
05/01/2021 65.00p 67.50p 65.00p 65.00p 4956
04/01/2021 66.00p 66.00p 60.00p 65.00p 9598
01/01/2021 66.00p 66.00p 66.00p 66.00p 0
31/12/2020 66.00p 66.00p 66.00p 66.00p 0
30/12/2020 67.50p 67.50p 62.08p 66.00p 5969
29/12/2020 67.50p 67.50p 67.50p 67.50p 0

*Close Price adjusted for both dividends and splits