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
20/03/2020 60.50p 70.00p 60.00p 66.00p 25420
19/03/2020 76.00p 76.00p 60.00p 60.50p 15090
18/03/2020 77.50p 77.50p 75.00p 76.00p 200
17/03/2020 77.50p 77.50p 77.50p 77.50p 0
16/03/2020 77.50p 77.50p 77.50p 77.50p 0
13/03/2020 77.50p 77.50p 77.50p 77.50p 0
12/03/2020 77.50p 77.50p 75.00p 77.50p 1000
11/03/2020 79.50p 79.50p 76.50p 78.50p 2100
10/03/2020 80.00p 80.50p 79.50p 79.50p 0
09/03/2020 81.00p 82.00p 74.73p 80.00p 9102
06/03/2020 85.50p 85.50p 80.00p 82.50p 9232
05/03/2020 88.50p 88.50p 83.10p 85.50p 11949
04/03/2020 89.00p 89.00p 88.50p 88.50p 0
03/03/2020 90.00p 90.00p 88.00p 89.00p 6100
02/03/2020 93.00p 93.00p 89.00p 90.00p 9500
28/02/2020 91.50p 91.50p 90.00p 91.50p 1000
27/02/2020 93.00p 93.00p 91.00p 93.00p 4656
26/02/2020 94.00p 94.00p 92.00p 93.00p 4000
25/02/2020 94.00p 94.00p 94.00p 94.00p 0
24/02/2020 94.00p 94.00p 92.00p 94.00p 9664
21/02/2020 94.00p 94.00p 93.00p 94.00p 20
20/02/2020 93.50p 94.00p 93.50p 94.00p 7350
19/02/2020 92.50p 95.36p 89.00p 93.50p 15178
18/02/2020 92.50p 94.25p 89.00p 92.50p 1454
17/02/2020 93.50p 93.50p 88.40p 92.50p 3615
14/02/2020 93.50p 94.75p 93.50p 93.50p 2100
13/02/2020 93.50p 93.50p 93.50p 93.50p 0
12/02/2020 93.50p 93.50p 91.00p 93.50p 3500
11/02/2020 93.50p 94.75p 91.00p 93.50p 3203
10/02/2020 93.50p 93.50p 93.50p 93.50p 0
07/02/2020 93.50p 93.50p 91.00p 93.50p 6000
06/02/2020 93.50p 93.50p 91.00p 93.50p 1435
05/02/2020 93.50p 93.50p 91.00p 93.50p 582
04/02/2020 93.50p 94.75p 91.60p 93.50p 370
03/02/2020 92.50p 93.50p 92.50p 93.50p 0
31/01/2020 93.50p 93.50p 93.50p 93.50p 0
30/01/2020 93.50p 93.50p 93.50p 93.50p 0
29/01/2020 93.50p 93.50p 91.60p 93.50p 79
28/01/2020 93.50p 93.50p 91.60p 93.50p 5087
27/01/2020 93.50p 93.50p 91.60p 93.50p 56
24/01/2020 95.50p 95.50p 93.50p 93.50p 3000
23/01/2020 95.00p 95.50p 94.50p 95.50p 9500
22/01/2020 94.50p 95.00p 93.25p 95.00p 11539
21/01/2020 94.50p 94.50p 94.50p 94.50p 0
20/01/2020 93.50p 94.50p 93.50p 94.50p 6000
17/01/2020 93.00p 93.50p 93.00p 93.50p 708
16/01/2020 93.50p 93.50p 91.00p 93.50p 2760
15/01/2020 93.50p 93.50p 93.50p 93.50p 0
14/01/2020 93.50p 93.50p 91.00p 93.50p 9000
13/01/2020 93.50p 93.50p 93.50p 93.50p 0
10/01/2020 93.00p 93.50p 93.00p 93.50p 0
09/01/2020 93.50p 93.50p 93.50p 93.50p 10000
08/01/2020 92.50p 93.50p 90.98p 93.50p 2597
07/01/2020 92.50p 93.50p 91.00p 92.50p 1005
06/01/2020 94.50p 94.90p 92.50p 92.50p 9500
03/01/2020 94.50p 94.50p 94.50p 94.50p 0
02/01/2020 94.50p 95.20p 94.50p 94.50p 1633
01/01/2020 94.50p 95.25p 93.00p 94.50p 12549
31/12/2019 94.50p 95.25p 93.00p 94.50p 12549
30/12/2019 91.50p 96.00p 90.00p 94.50p 19369
27/12/2019 87.00p 93.00p 87.00p 91.50p 14431
26/12/2019 87.00p 89.00p 87.00p 87.00p 550
25/12/2019 87.00p 89.00p 87.00p 87.00p 550
24/12/2019 87.00p 89.00p 87.00p 87.00p 550
23/12/2019 86.50p 88.25p 86.50p 87.00p 1232
20/12/2019 86.50p 86.50p 85.00p 86.50p 2900
19/12/2019 86.50p 86.50p 86.50p 86.50p 0
18/12/2019 86.50p 88.25p 86.50p 86.50p 2000
17/12/2019 87.50p 89.00p 85.00p 86.50p 8912
16/12/2019 87.50p 89.50p 87.50p 87.50p 5056
13/12/2019 87.50p 87.50p 85.50p 87.50p 2380
12/12/2019 87.50p 88.75p 87.50p 87.50p 6670
11/12/2019 87.50p 87.50p 87.50p 87.50p 0
10/12/2019 87.50p 87.50p 87.50p 87.50p 0
09/12/2019 87.50p 88.75p 87.50p 87.50p 21
06/12/2019 87.50p 87.50p 87.50p 87.50p 0
05/12/2019 87.50p 87.50p 85.00p 87.50p 2322
04/12/2019 87.50p 87.50p 87.50p 87.50p 0
03/12/2019 87.50p 89.50p 87.50p 87.50p 31
02/12/2019 89.00p 91.00p 87.50p 87.50p 1498
29/11/2019 89.00p 91.00p 87.00p 89.00p 330
28/11/2019 89.00p 91.00p 86.33p 89.00p 7691
27/11/2019 90.50p 93.00p 88.00p 89.00p 6116
26/11/2019 90.50p 90.50p 88.00p 90.50p 645
25/11/2019 90.50p 90.50p 90.50p 90.50p 0
22/11/2019 91.50p 93.00p 90.50p 90.50p 14310
21/11/2019 91.50p 91.50p 91.50p 91.50p 0
20/11/2019 91.50p 91.50p 91.50p 91.50p 0
19/11/2019 91.50p 91.50p 88.00p 91.50p 1250
18/11/2019 91.50p 91.50p 91.50p 91.50p 0
15/11/2019 91.50p 91.50p 88.00p 91.50p 3636
14/11/2019 91.50p 91.50p 88.00p 91.50p 1850
13/11/2019 91.50p 91.50p 91.50p 91.50p 0
12/11/2019 95.50p 95.50p 88.00p 91.50p 22953
11/11/2019 94.00p 98.00p 94.00p 95.50p 6019
08/11/2019 95.00p 97.00p 94.00p 95.50p 3108
07/11/2019 93.50p 97.00p 91.00p 95.00p 9673
06/11/2019 93.50p 93.50p 91.00p 93.50p 1308
05/11/2019 92.00p 94.00p 92.00p 93.50p 1000
04/11/2019 91.50p 93.00p 87.30p 92.00p 17500
01/11/2019 91.50p 91.50p 90.10p 91.50p 4164
31/10/2019 92.00p 92.00p 90.90p 91.50p 3684
30/10/2019 92.00p 92.00p 92.00p 92.00p 0
29/10/2019 92.00p 94.00p 91.50p 92.00p 1025
28/10/2019 92.00p 92.00p 92.00p 92.00p 0
25/10/2019 92.00p 92.00p 91.50p 92.00p 300
24/10/2019 89.00p 93.00p 89.00p 92.00p 3607
23/10/2019 89.00p 93.00p 89.00p 89.00p 5250
22/10/2019 89.00p 91.75p 89.00p 89.00p 2500
21/10/2019 94.00p 94.00p 85.00p 89.00p 19547
18/10/2019 93.00p 93.00p 93.00p 93.00p 2500
17/10/2019 93.00p 93.00p 92.50p 93.00p 600
16/10/2019 93.00p 93.25p 91.50p 93.00p 2372
15/10/2019 93.00p 93.25p 93.00p 93.00p 200
14/10/2019 93.00p 93.00p 93.00p 93.00p 0
11/10/2019 93.00p 93.00p 93.00p 93.00p 0
10/10/2019 93.00p 93.00p 93.00p 93.00p 0
09/10/2019 93.00p 96.00p 93.00p 93.00p 69
08/10/2019 93.00p 93.25p 93.00p 93.00p 1028
07/10/2019 93.00p 96.00p 93.00p 93.00p 215
04/10/2019 93.00p 95.75p 93.00p 93.00p 6397
03/10/2019 93.00p 93.00p 93.00p 93.00p 1000
02/10/2019 92.00p 93.00p 92.00p 93.00p 0
01/10/2019 92.00p 93.00p 91.00p 92.00p 2000
30/09/2019 92.00p 92.00p 91.00p 92.00p 387
27/09/2019 92.00p 93.00p 91.00p 92.00p 1251
26/09/2019 92.00p 92.00p 92.00p 92.00p 0
25/09/2019 92.00p 93.00p 92.00p 92.00p 1069
24/09/2019 86.50p 94.00p 86.50p 92.00p 14975
23/09/2019 86.50p 86.50p 83.00p 86.50p 2067
20/09/2019 86.50p 86.50p 83.00p 86.50p 322
19/09/2019 86.50p 86.50p 86.50p 86.50p 0
18/09/2019 86.50p 86.50p 83.00p 86.50p 2811
17/09/2019 86.50p 86.50p 83.50p 86.50p 133
16/09/2019 86.50p 88.00p 83.50p 86.50p 5300
13/09/2019 87.50p 87.50p 86.50p 86.50p 0
12/09/2019 85.50p 89.43p 85.50p 87.50p 12917
11/09/2019 84.50p 89.00p 84.50p 85.50p 76
10/09/2019 84.50p 84.50p 80.00p 84.50p 129
09/09/2019 84.50p 84.50p 84.50p 84.50p 0
06/09/2019 84.50p 86.50p 84.50p 84.50p 1850
05/09/2019 85.00p 85.00p 80.00p 84.50p 7944
04/09/2019 85.00p 85.00p 85.00p 85.00p 0
03/09/2019 85.00p 85.00p 81.60p 85.00p 4000
02/09/2019 85.00p 85.00p 81.60p 85.00p 6932
30/08/2019 85.00p 88.50p 85.00p 85.00p 26
29/08/2019 85.00p 85.00p 81.50p 85.00p 6180
28/08/2019 85.00p 85.00p 85.00p 85.00p 0
27/08/2019 85.00p 85.00p 81.50p 85.00p 5913
23/08/2019 85.50p 85.50p 82.00p 85.50p 1999
22/08/2019 85.50p 85.50p 82.00p 85.50p 2056
21/08/2019 83.50p 85.50p 82.00p 85.50p 4556
20/08/2019 79.50p 84.50p 79.50p 82.00p 4850
19/08/2019 85.50p 85.50p 74.33p 82.00p 38408
16/08/2019 87.00p 93.00p 81.00p 85.50p 8912
15/08/2019 91.50p 93.00p 86.00p 87.00p 15499
14/08/2019 96.00p 96.00p 91.00p 93.00p 21580
13/08/2019 95.00p 98.00p 95.00p 96.00p 1999
12/08/2019 98.00p 98.00p 92.95p 95.00p 1421
09/08/2019 98.00p 98.50p 98.00p 98.00p 3999
08/08/2019 98.00p 98.00p 98.00p 98.00p 2000
07/08/2019 98.00p 98.00p 96.25p 98.00p 2989
06/08/2019 98.00p 98.00p 98.00p 98.00p 1999
05/08/2019 98.00p 98.00p 98.00p 98.00p 1990
02/08/2019 98.00p 98.00p 98.00p 98.00p 1900
01/08/2019 98.00p 98.50p 98.00p 98.00p 2999
31/07/2019 96.50p 98.50p 96.50p 98.00p 5990
30/07/2019 96.00p 98.50p 96.00p 96.50p 3005
29/07/2019 96.00p 98.50p 96.00p 96.00p 3024
26/07/2019 98.00p 99.00p 96.00p 96.00p 7184
25/07/2019 98.00p 100.00p 94.00p 98.00p 6441
24/07/2019 98.00p 100.00p 96.00p 98.00p 7110
23/07/2019 98.00p 100.00p 96.00p 98.00p 6945
22/07/2019 98.00p 100.00p 98.00p 98.00p 2000
19/07/2019 99.00p 100.00p 95.25p 98.00p 7000
18/07/2019 99.00p 100.00p 97.00p 99.00p 9000
17/07/2019 99.00p 100.00p 99.00p 99.00p 2023
16/07/2019 99.00p 100.00p 99.00p 99.00p 2000
15/07/2019 99.00p 99.00p 96.00p 99.00p 5596
12/07/2019 99.00p 101.00p 99.00p 99.00p 2831
11/07/2019 99.00p 99.00p 99.00p 99.00p 10000
10/07/2019 99.00p 99.00p 99.00p 99.00p 0
09/07/2019 99.00p 99.00p 99.00p 99.00p 0
08/07/2019 99.00p 102.00p 96.90p 99.00p 3559
05/07/2019 99.00p 99.00p 99.00p 99.00p 0
04/07/2019 100.50p 100.50p 96.90p 99.00p 429
03/07/2019 100.50p 100.50p 100.00p 100.50p 2000
02/07/2019 100.50p 100.50p 100.50p 100.50p 0
01/07/2019 100.50p 105.00p 100.50p 100.50p 3900
28/06/2019 98.50p 102.00p 95.50p 100.50p 5652
27/06/2019 98.50p 102.00p 95.50p 98.50p 2063
26/06/2019 97.00p 102.00p 97.00p 98.50p 7876
25/06/2019 97.00p 100.00p 93.80p 100.00p 3697
24/06/2019 95.00p 100.00p 95.00p 97.00p 2000
21/06/2019 97.00p 100.00p 93.80p 95.00p 7066
20/06/2019 97.00p 97.00p 93.80p 97.00p 395
19/06/2019 97.00p 97.00p 94.00p 97.00p 5143
18/06/2019 97.00p 102.00p 93.44p 97.00p 10181
17/06/2019 96.00p 100.00p 93.50p 97.00p 3892
14/06/2019 96.00p 100.00p 93.25p 96.00p 4049

*Close Price adjusted for both dividends and splits