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
02/11/2017 45.50p 45.50p 42.00p 43.00p 64118
01/11/2017 46.00p 46.00p 44.50p 45.50p 15438
31/10/2017 46.00p 46.00p 46.00p 46.00p 0
30/10/2017 46.00p 46.00p 46.00p 46.00p 0
27/10/2017 46.00p 46.50p 45.00p 46.00p 12308
26/10/2017 46.00p 46.00p 46.00p 46.00p 0
25/10/2017 46.50p 46.50p 43.50p 46.00p 14953
24/10/2017 47.50p 47.50p 46.00p 46.50p 21676
23/10/2017 47.50p 49.50p 47.50p 47.50p 496
20/10/2017 47.50p 47.50p 47.50p 47.50p 0
19/10/2017 47.50p 49.50p 47.50p 47.50p 0
18/10/2017 47.50p 47.50p 47.50p 47.50p 0
17/10/2017 47.50p 47.50p 47.50p 47.50p 0
16/10/2017 47.50p 48.00p 47.50p 47.50p 552
13/10/2017 47.50p 47.50p 47.50p 47.50p 310
12/10/2017 47.50p 47.50p 47.50p 47.50p 10000
11/10/2017 47.50p 47.50p 47.50p 47.50p 116
10/10/2017 49.00p 49.00p 47.50p 47.50p 30000
09/10/2017 49.00p 49.00p 49.00p 49.00p 3960
06/10/2017 49.00p 50.00p 49.00p 49.00p 1500
05/10/2017 49.00p 49.00p 49.00p 49.00p 2000
04/10/2017 45.50p 50.00p 45.50p 49.00p 39100
03/10/2017 45.50p 45.50p 45.50p 45.50p 0
02/10/2017 45.50p 46.50p 45.50p 45.50p 2754
29/09/2017 45.50p 45.50p 45.50p 45.50p 12703
28/09/2017 45.50p 45.50p 45.50p 45.50p 8103
27/09/2017 45.50p 45.50p 45.50p 45.50p 464
26/09/2017 46.00p 46.00p 45.50p 45.50p 5000
25/09/2017 46.00p 46.00p 46.00p 46.00p 2614
22/09/2017 46.00p 46.00p 46.00p 46.00p 200
21/09/2017 46.00p 46.00p 46.00p 46.00p 0
20/09/2017 46.00p 46.00p 46.00p 46.00p 9965
19/09/2017 46.00p 46.00p 46.00p 46.00p 0
18/09/2017 44.50p 46.00p 44.50p 46.00p 10042
15/09/2017 43.50p 44.50p 43.50p 44.50p 1649
14/09/2017 43.50p 43.50p 43.50p 43.50p 754
13/09/2017 43.50p 43.50p 43.50p 43.50p 0
12/09/2017 43.50p 43.50p 43.50p 43.50p 1083
11/09/2017 43.50p 43.50p 43.50p 43.50p 0
08/09/2017 43.50p 43.50p 43.50p 43.50p 562
07/09/2017 43.50p 43.50p 43.50p 43.50p 0
06/09/2017 43.50p 43.50p 43.50p 43.50p 5000
05/09/2017 43.50p 44.50p 43.50p 43.50p 0
04/09/2017 43.50p 43.50p 43.50p 43.50p 15377
01/09/2017 43.50p 43.50p 43.50p 43.50p 15862
31/08/2017 40.50p 44.00p 40.50p 43.50p 38790
30/08/2017 40.50p 40.50p 40.50p 40.50p 118
29/08/2017 42.50p 42.50p 40.50p 40.50p 67611
25/08/2017 42.25p 42.50p 42.25p 42.50p 5000
24/08/2017 42.25p 42.25p 42.25p 42.25p 0
23/08/2017 42.50p 42.50p 42.25p 42.25p 316
22/08/2017 44.50p 45.00p 42.50p 42.50p 60200
21/08/2017 44.50p 44.50p 44.50p 44.50p 0
18/08/2017 44.50p 44.50p 44.50p 44.50p 0
17/08/2017 44.50p 44.50p 44.50p 44.50p 0
16/08/2017 44.50p 44.50p 44.50p 44.50p 0
15/08/2017 44.50p 44.50p 44.50p 44.50p 0
14/08/2017 44.00p 44.50p 44.00p 44.50p 13590
11/08/2017 46.50p 46.50p 44.00p 44.00p 24800
10/08/2017 49.00p 49.00p 46.50p 46.50p 23734
09/08/2017 50.25p 50.25p 49.00p 49.00p 8145
08/08/2017 50.25p 50.25p 50.25p 50.25p 8000
07/08/2017 52.00p 52.00p 50.25p 50.25p 35473
04/08/2017 52.00p 52.00p 52.00p 52.00p 0
03/08/2017 52.50p 52.50p 52.00p 52.00p 7787
02/08/2017 52.50p 52.50p 52.50p 52.50p 0
01/08/2017 52.50p 52.50p 52.50p 52.50p 0
31/07/2017 52.50p 52.50p 52.50p 52.50p 0
28/07/2017 52.50p 52.50p 52.50p 52.50p 10000
27/07/2017 52.50p 52.50p 52.50p 52.50p 91
26/07/2017 53.50p 53.50p 52.50p 52.50p 1972
25/07/2017 53.00p 53.50p 53.00p 53.50p 4730
24/07/2017 54.00p 54.00p 53.00p 53.00p 2169
21/07/2017 54.00p 54.00p 54.00p 54.00p 0
20/07/2017 54.00p 54.00p 54.00p 54.00p 1235
19/07/2017 54.50p 54.50p 54.00p 54.00p 2508
18/07/2017 54.50p 54.50p 54.50p 54.50p 9000
17/07/2017 55.50p 55.50p 54.50p 54.50p 10769
14/07/2017 55.50p 55.50p 55.50p 55.50p 7029
13/07/2017 55.50p 55.50p 55.50p 55.50p 8915
12/07/2017 55.50p 55.50p 55.50p 55.50p 16252
11/07/2017 55.50p 56.50p 55.50p 55.50p 5620
10/07/2017 55.50p 55.50p 55.50p 55.50p 177
07/07/2017 55.50p 55.50p 55.50p 55.50p 500
06/07/2017 55.50p 55.50p 55.50p 55.50p 705
05/07/2017 55.50p 55.50p 55.50p 55.50p 11051
04/07/2017 56.00p 56.00p 55.50p 55.50p 4036
03/07/2017 56.50p 56.50p 56.00p 56.00p 13821
30/06/2017 56.00p 56.50p 56.00p 56.50p 3074
29/06/2017 54.50p 56.00p 54.50p 56.00p 15491
28/06/2017 54.00p 54.50p 54.00p 54.50p 12900
27/06/2017 54.00p 54.00p 53.13p 54.00p 325087
26/06/2017 54.00p 54.00p 54.00p 54.00p 2392
23/06/2017 53.13p 54.00p 53.13p 54.00p 15600
22/06/2017 53.13p 53.13p 53.13p 53.13p 0
21/06/2017 53.13p 53.13p 53.13p 53.13p 0
20/06/2017 53.13p 54.50p 53.13p 53.13p 0
19/06/2017 53.13p 53.13p 53.13p 53.13p 0
16/06/2017 53.25p 53.25p 53.10p 53.13p 22000
15/06/2017 53.50p 54.50p 53.25p 53.25p 800
14/06/2017 55.25p 55.25p 53.15p 53.50p 41961
13/06/2017 59.13p 59.13p 55.01p 55.25p 52503
12/06/2017 59.13p 59.13p 59.00p 59.13p 13693
09/06/2017 59.13p 59.13p 59.13p 59.13p 0
08/06/2017 59.25p 59.25p 59.00p 59.13p 12200
07/06/2017 61.25p 61.25p 59.00p 59.25p 29629
06/06/2017 62.50p 63.00p 61.00p 61.25p 50178
05/06/2017 62.50p 62.50p 62.25p 62.50p 1711
02/06/2017 63.00p 63.00p 62.30p 62.50p 3267
01/06/2017 63.00p 64.00p 63.00p 63.00p 158
31/05/2017 63.00p 63.75p 62.25p 63.00p 113612
30/05/2017 59.50p 65.00p 59.50p 63.00p 55590
26/05/2017 59.50p 60.00p 59.50p 59.50p 5112
25/05/2017 59.50p 60.50p 59.20p 59.50p 17987
24/05/2017 59.50p 61.00p 59.00p 59.50p 20584
23/05/2017 59.50p 59.50p 59.50p 59.50p 0
22/05/2017 60.00p 60.50p 59.00p 59.50p 112000
19/05/2017 60.50p 60.50p 59.01p 60.00p 15000
18/05/2017 60.50p 60.50p 60.50p 60.50p 0
17/05/2017 61.00p 61.00p 60.50p 60.50p 0
16/05/2017 61.50p 61.50p 60.00p 61.00p 6863
15/05/2017 59.50p 60.00p 59.10p 59.50p 26666
12/05/2017 59.25p 59.25p 58.50p 59.00p 500
11/05/2017 60.50p 60.50p 58.50p 59.25p 17903
10/05/2017 60.50p 61.00p 60.50p 60.50p 14092
09/05/2017 60.50p 60.50p 60.50p 60.50p 0
08/05/2017 60.50p 61.00p 60.50p 60.50p 2000
05/05/2017 58.25p 61.00p 58.00p 60.50p 31640
04/05/2017 58.50p 58.50p 58.25p 58.25p 0
03/05/2017 59.50p 59.50p 58.00p 58.50p 12869
02/05/2017 60.00p 60.45p 59.00p 59.50p 8259
28/04/2017 61.00p 61.00p 60.00p 60.00p 8152
27/04/2017 55.50p 61.00p 55.50p 61.00p 692638
26/04/2017 54.00p 54.00p 53.10p 54.00p 1994
25/04/2017 56.50p 56.50p 54.00p 54.00p 30525
24/04/2017 56.50p 56.50p 56.01p 56.50p 500
21/04/2017 56.50p 56.50p 56.50p 56.50p 0
20/04/2017 57.25p 57.50p 56.00p 56.50p 14151
19/04/2017 57.50p 57.50p 57.10p 57.25p 3150
18/04/2017 58.50p 58.70p 57.00p 57.50p 15286
13/04/2017 58.50p 58.70p 58.00p 58.50p 8000
12/04/2017 59.00p 60.00p 58.50p 58.50p 12340
11/04/2017 59.00p 59.50p 59.00p 59.00p 9078
10/04/2017 59.50p 59.95p 59.00p 59.00p 9848
07/04/2017 59.75p 63.00p 59.25p 59.50p 52015
06/04/2017 58.00p 59.00p 58.00p 58.00p 8456
05/04/2017 54.50p 58.60p 54.50p 57.00p 14500
04/04/2017 57.75p 57.75p 54.50p 54.50p 90037
03/04/2017 59.50p 60.90p 57.70p 57.75p 38043
31/03/2017 57.88p 61.75p 57.88p 59.50p 72747
30/03/2017 53.50p 57.90p 53.50p 57.88p 70759
29/03/2017 49.00p 54.25p 49.00p 53.50p 128231
28/03/2017 49.00p 50.00p 48.50p 49.00p 3030
27/03/2017 49.25p 52.00p 48.50p 49.00p 60033
24/03/2017 45.50p 49.25p 45.50p 49.25p 313771
23/03/2017 44.50p 47.25p 44.25p 45.50p 41995
22/03/2017 44.50p 44.50p 43.55p 44.50p 1273
21/03/2017 44.50p 44.50p 43.55p 44.50p 500
20/03/2017 44.00p 45.00p 44.00p 44.50p 48047
17/03/2017 44.00p 44.00p 44.00p 44.00p 0
16/03/2017 44.00p 45.00p 43.00p 44.00p 32600
15/03/2017 44.00p 44.50p 43.00p 44.00p 2469
14/03/2017 44.50p 44.50p 43.00p 44.00p 5144
13/03/2017 44.50p 44.50p 42.50p 44.50p 54035
10/03/2017 44.50p 45.50p 43.00p 44.50p 5800
09/03/2017 45.25p 45.25p 44.50p 44.50p 21000
08/03/2017 45.25p 45.25p 44.50p 45.25p 38193
07/03/2017 45.25p 45.90p 44.50p 45.25p 15378
06/03/2017 45.50p 45.90p 44.50p 45.25p 3531
03/03/2017 45.50p 46.00p 45.00p 45.50p 35200
02/03/2017 44.75p 47.50p 44.65p 45.50p 133494
01/03/2017 41.50p 45.00p 41.50p 44.75p 483202
28/02/2017 40.00p 40.00p 39.55p 40.00p 40
27/02/2017 40.00p 40.00p 40.00p 40.00p 0
24/02/2017 40.00p 40.00p 39.50p 40.00p 15000
23/02/2017 40.00p 40.00p 40.00p 40.00p 0
22/02/2017 40.00p 40.00p 39.40p 40.00p 11292
21/02/2017 40.00p 41.00p 39.35p 40.00p 1180
20/02/2017 40.00p 41.00p 40.00p 40.00p 500
17/02/2017 40.00p 40.00p 39.35p 40.00p 1300
16/02/2017 40.00p 40.00p 39.35p 40.00p 4638
15/02/2017 40.00p 41.00p 40.00p 40.00p 3000
14/02/2017 38.50p 40.00p 38.50p 40.00p 19676
13/02/2017 38.50p 38.50p 38.50p 38.50p 0
10/02/2017 38.50p 38.60p 38.50p 38.50p 17000
09/02/2017 38.50p 40.00p 38.50p 38.50p 13746
08/02/2017 38.50p 38.50p 38.50p 38.50p 0
07/02/2017 38.50p 38.50p 38.50p 38.50p 837398
06/02/2017 38.50p 40.00p 37.50p 38.50p 38375
03/02/2017 39.00p 40.00p 38.50p 38.50p 481
02/02/2017 41.50p 41.50p 38.25p 38.50p 32451
01/02/2017 41.50p 44.00p 41.00p 41.50p 60475
31/01/2017 39.50p 39.50p 38.40p 39.00p 6500
30/01/2017 37.50p 39.50p 36.50p 39.50p 37200
27/01/2017 37.50p 38.50p 36.00p 37.50p 20226
26/01/2017 36.50p 37.50p 35.25p 37.50p 545740
25/01/2017 36.50p 36.50p 35.00p 36.50p 12000
24/01/2017 37.00p 38.00p 36.50p 36.50p 1286
23/01/2017 36.50p 38.00p 36.50p 36.50p 2598
20/01/2017 36.50p 39.00p 35.80p 36.50p 163587

*Close Price adjusted for both dividends and splits