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
05/09/2014 45.12p 45.63p 45.00p 45.63p 28000
04/09/2014 45.50p 45.89p 44.00p 45.12p 38105
03/09/2014 45.50p 45.88p 45.30p 45.50p 33692
02/09/2014 45.50p 45.90p 45.30p 45.50p 2637
01/09/2014 46.00p 47.50p 45.30p 45.50p 24842
29/08/2014 46.50p 47.00p 44.00p 46.00p 5446
28/08/2014 47.87p 47.87p 46.50p 46.50p 21340
27/08/2014 47.00p 47.90p 45.00p 47.87p 62687
26/08/2014 47.00p 47.60p 46.00p 47.00p 51895
22/08/2014 43.25p 47.97p 43.25p 47.00p 60114
21/08/2014 42.88p 45.53p 42.88p 43.25p 22624
20/08/2014 42.88p 43.00p 42.81p 42.88p 20924
19/08/2014 43.00p 43.69p 42.75p 42.88p 9574
18/08/2014 42.88p 44.00p 42.70p 43.00p 14685
15/08/2014 42.88p 42.88p 42.88p 42.88p 0
14/08/2014 42.88p 43.25p 42.88p 42.88p 7192
13/08/2014 40.50p 43.50p 40.50p 42.88p 93767
12/08/2014 40.50p 40.50p 40.50p 40.50p 83
11/08/2014 40.50p 40.85p 40.50p 40.50p 10394
08/08/2014 38.75p 40.80p 38.75p 40.50p 58247
07/08/2014 38.75p 39.50p 38.75p 39.00p 8946
06/08/2014 38.25p 39.35p 38.00p 38.75p 126484
05/08/2014 39.00p 39.00p 38.00p 38.25p 208978
04/08/2014 38.00p 40.42p 38.00p 39.00p 116746
01/08/2014 38.00p 39.00p 37.30p 38.00p 24958
31/07/2014 40.50p 41.00p 32.00p 38.00p 197983
30/07/2014 31.50p 32.00p 31.00p 32.00p 22000
29/07/2014 31.50p 32.00p 30.30p 31.50p 507
28/07/2014 31.50p 31.50p 30.15p 31.50p 200
25/07/2014 31.50p 32.75p 30.15p 31.50p 0
24/07/2014 32.75p 32.75p 30.15p 31.50p 108786
23/07/2014 32.75p 32.75p 32.50p 32.75p 400
22/07/2014 32.25p 32.75p 32.25p 32.75p 10000
21/07/2014 32.50p 32.50p 32.05p 32.25p 0
18/07/2014 32.50p 32.50p 32.05p 32.50p 2766
17/07/2014 32.50p 32.50p 31.50p 32.50p 100
16/07/2014 32.50p 32.50p 32.00p 32.50p 5000
15/07/2014 32.50p 32.50p 31.50p 32.50p 0
14/07/2014 31.50p 32.50p 31.50p 32.50p 0
11/07/2014 32.50p 32.50p 32.05p 32.50p 0
10/07/2014 32.50p 32.50p 32.05p 32.50p 0
09/07/2014 32.50p 32.50p 32.05p 32.50p 112
08/07/2014 32.50p 32.50p 32.05p 32.50p 600
07/07/2014 32.50p 33.00p 31.50p 32.50p 9979
04/07/2014 33.00p 33.00p 32.00p 33.00p 3080
03/07/2014 33.00p 33.50p 31.50p 33.00p 0
02/07/2014 33.00p 33.50p 31.50p 33.00p 0
01/07/2014 33.00p 33.50p 32.00p 33.00p 13907
30/06/2014 33.00p 33.00p 31.50p 33.00p 500
27/06/2014 33.00p 33.00p 32.00p 33.00p 5072
26/06/2014 33.00p 33.00p 32.00p 33.00p 200
25/06/2014 33.00p 33.00p 31.50p 33.00p 0
24/06/2014 33.00p 33.00p 32.00p 33.00p 23732
23/06/2014 33.00p 33.00p 31.71p 33.00p 25170
20/06/2014 33.00p 33.00p 32.00p 33.00p 3609
19/06/2014 33.00p 33.00p 32.10p 33.00p 4972
18/06/2014 34.00p 34.00p 32.00p 33.00p 8598
17/06/2014 35.50p 35.50p 33.00p 34.00p 32259
16/06/2014 35.00p 36.00p 35.00p 35.50p 53668
13/06/2014 34.00p 37.51p 34.00p 35.00p 26449
12/06/2014 31.50p 35.58p 31.50p 34.00p 25069
11/06/2014 30.50p 31.90p 30.50p 31.50p 43478
10/06/2014 30.50p 30.50p 29.25p 30.50p 10600
09/06/2014 30.50p 31.50p 30.50p 30.50p 0
06/06/2014 30.50p 31.50p 30.50p 30.50p 6000
05/06/2014 31.00p 31.20p 30.45p 30.50p 6314
04/06/2014 30.50p 31.40p 30.50p 31.00p 3000
03/06/2014 30.50p 31.50p 29.66p 30.50p 376
02/06/2014 30.50p 32.00p 29.88p 30.50p 0
30/05/2014 31.00p 32.00p 29.88p 30.50p 13422
29/05/2014 28.50p 31.00p 28.50p 31.00p 49779
28/05/2014 28.50p 29.50p 27.60p 28.50p 600
27/05/2014 28.50p 29.69p 26.25p 28.50p 0
23/05/2014 28.00p 29.69p 26.25p 28.50p 32698
22/05/2014 28.00p 29.58p 26.25p 28.00p 13690
21/05/2014 28.00p 29.58p 28.00p 28.00p 507
20/05/2014 28.00p 28.00p 26.25p 28.00p 0
19/05/2014 28.00p 28.00p 26.25p 28.00p 0
16/05/2014 28.00p 28.00p 26.25p 28.00p 156
15/05/2014 28.00p 29.75p 26.25p 28.00p 14786
14/05/2014 29.00p 29.00p 27.00p 28.00p 18709
13/05/2014 29.00p 30.50p 28.00p 29.00p 0
12/05/2014 29.00p 30.50p 28.00p 30.50p 0
09/05/2014 29.00p 30.50p 28.00p 30.50p 0
08/05/2014 29.00p 29.00p 28.00p 29.00p 0
07/05/2014 29.00p 29.00p 28.00p 29.00p 0
06/05/2014 29.00p 29.00p 28.00p 29.00p 0
02/05/2014 29.00p 29.00p 28.00p 29.00p 1000
01/05/2014 29.00p 29.00p 27.00p 29.00p 11178
30/04/2014 29.00p 30.50p 28.00p 29.00p 5000
29/04/2014 29.00p 29.98p 28.00p 29.00p 2477
28/04/2014 29.50p 29.50p 29.00p 29.00p 373
25/04/2014 29.50p 29.98p 29.50p 29.50p 1000
24/04/2014 29.50p 29.98p 29.50p 29.50p 3299
23/04/2014 29.50p 29.99p 29.00p 29.50p 0
22/04/2014 29.50p 29.99p 29.00p 29.50p 11926
17/04/2014 29.50p 29.50p 29.50p 29.50p 19
16/04/2014 29.50p 29.95p 29.00p 29.50p 4500
15/04/2014 29.50p 29.50p 29.00p 29.50p 80
14/04/2014 30.00p 30.00p 29.50p 29.50p 5000
11/04/2014 30.50p 30.50p 30.00p 30.00p 6600
10/04/2014 30.50p 32.50p 30.50p 30.50p 0
09/04/2014 31.00p 32.50p 30.50p 30.50p 0
08/04/2014 31.00p 31.00p 30.50p 31.00p 0
07/04/2014 31.00p 31.00p 30.50p 31.00p 13359
04/04/2014 31.00p 31.00p 30.00p 31.00p 4800
03/04/2014 31.25p 32.50p 30.00p 31.00p 117034
02/04/2014 31.50p 31.50p 30.35p 31.25p 1200
01/04/2014 31.50p 31.50p 30.00p 31.50p 16380
31/03/2014 31.50p 33.00p 31.50p 31.50p 58850
28/03/2014 32.00p 32.50p 31.00p 32.50p 3500
27/03/2014 32.00p 32.00p 31.00p 32.00p 366
26/03/2014 32.00p 32.50p 31.00p 32.00p 0
25/03/2014 32.50p 32.50p 31.00p 32.00p 8412
24/03/2014 32.50p 34.00p 31.25p 32.50p 5150
21/03/2014 32.50p 32.50p 31.00p 32.50p 3320
20/03/2014 32.50p 33.01p 32.50p 32.50p 8557
19/03/2014 32.50p 32.85p 32.50p 32.50p 0
18/03/2014 32.50p 32.85p 32.50p 32.50p 2500
17/03/2014 32.50p 33.00p 31.00p 32.50p 21656
14/03/2014 34.00p 34.00p 32.00p 32.50p 30722
13/03/2014 34.50p 34.50p 33.00p 34.00p 99650
12/03/2014 34.50p 36.00p 34.00p 34.50p 0
11/03/2014 34.00p 36.00p 34.00p 34.50p 10516
10/03/2014 33.50p 35.00p 33.50p 34.00p 11447
07/03/2014 33.50p 35.00p 33.50p 33.50p 7907
06/03/2014 32.50p 34.00p 32.50p 33.50p 61132
05/03/2014 33.13p 33.40p 31.00p 32.50p 75275
04/03/2014 30.00p 33.50p 29.00p 33.13p 140785
03/03/2014 29.50p 30.50p 29.00p 30.50p 104200
28/02/2014 31.13p 31.13p 30.00p 30.25p 25878
27/02/2014 34.00p 34.34p 31.00p 31.13p 146694
26/02/2014 34.00p 34.00p 33.00p 34.00p 7700
25/02/2014 34.50p 35.00p 33.00p 34.00p 46023
24/02/2014 35.50p 35.90p 34.35p 34.50p 43428
21/02/2014 36.00p 36.00p 35.50p 35.50p 460
20/02/2014 33.50p 38.50p 33.50p 36.00p 168316
19/02/2014 30.50p 34.00p 30.50p 33.75p 76377
18/02/2014 28.25p 31.00p 28.00p 30.00p 104524
17/02/2014 27.50p 29.00p 27.50p 28.00p 11400
14/02/2014 27.50p 28.90p 26.30p 27.50p 5078
13/02/2014 27.50p 29.00p 27.50p 27.50p 28
12/02/2014 28.00p 28.00p 27.10p 27.50p 0
11/02/2014 28.00p 28.00p 27.10p 28.00p 14667
10/02/2014 27.50p 28.00p 27.50p 28.00p 2665
07/02/2014 26.50p 29.00p 26.50p 27.50p 43800
06/02/2014 25.13p 26.50p 25.13p 26.50p 41131
05/02/2014 25.25p 25.50p 25.10p 25.13p 0
04/02/2014 25.25p 25.50p 25.10p 25.25p 160
03/02/2014 25.50p 25.50p 25.15p 25.50p 200
31/01/2014 25.50p 25.50p 25.10p 25.50p 3512
30/01/2014 25.50p 25.75p 25.10p 25.50p 2000
29/01/2014 26.75p 26.75p 25.28p 25.75p 6146
28/01/2014 26.75p 27.00p 26.75p 26.75p 3500
27/01/2014 26.75p 27.95p 26.10p 26.75p 66794
24/01/2014 26.75p 27.88p 25.70p 26.75p 24000
23/01/2014 29.00p 29.00p 25.80p 26.75p 60533
22/01/2014 29.00p 29.00p 28.00p 29.00p 2768
21/01/2014 29.00p 29.00p 28.00p 29.00p 875
20/01/2014 29.50p 29.50p 28.00p 29.00p 3454
17/01/2014 29.75p 29.75p 29.00p 29.50p 12500
16/01/2014 29.75p 30.50p 29.00p 29.75p 33500
15/01/2014 29.50p 29.95p 29.20p 29.75p 41060
14/01/2014 30.00p 30.00p 28.00p 29.50p 10000
13/01/2014 30.00p 30.00p 29.40p 30.00p 350
10/01/2014 31.00p 32.00p 30.00p 30.00p 101371
09/01/2014 30.00p 31.00p 30.00p 31.00p 56413
08/01/2014 30.00p 31.00p 30.00p 30.00p 11838
07/01/2014 30.00p 31.00p 29.30p 30.00p 11741
06/01/2014 28.25p 31.00p 28.25p 30.00p 31971
03/01/2014 28.25p 29.00p 28.25p 28.25p 18128
02/01/2014 25.50p 29.00p 25.40p 28.25p 73759
31/12/2013 25.50p 26.00p 25.50p 25.50p 33131
30/12/2013 26.00p 26.00p 25.00p 25.50p 50141
27/12/2013 26.00p 26.00p 25.50p 26.00p 0
24/12/2013 26.00p 26.00p 25.50p 26.00p 0
23/12/2013 26.00p 26.00p 25.50p 26.00p 20000
20/12/2013 26.00p 26.00p 25.55p 26.00p 10158
19/12/2013 26.00p 26.00p 25.55p 26.00p 8444
18/12/2013 26.00p 26.00p 25.50p 26.00p 0
17/12/2013 26.00p 26.00p 25.50p 25.50p 5975
16/12/2013 26.00p 26.00p 25.50p 26.00p 3964
13/12/2013 26.00p 26.00p 25.50p 26.00p 470
12/12/2013 26.00p 26.25p 26.00p 26.00p 7944
11/12/2013 26.00p 26.25p 25.10p 25.50p 5851
10/12/2013 26.00p 26.25p 26.00p 26.00p 53173
09/12/2013 26.00p 27.00p 26.00p 26.00p 16251
06/12/2013 26.00p 26.20p 25.50p 25.50p 32834
05/12/2013 26.00p 27.00p 25.75p 26.00p 17951
04/12/2013 26.00p 27.00p 25.66p 26.00p 41419
03/12/2013 26.00p 26.40p 25.66p 26.00p 16937
02/12/2013 26.00p 27.00p 25.00p 26.00p 49446
29/11/2013 26.00p 26.00p 25.00p 26.00p 76500
28/11/2013 26.00p 26.00p 25.00p 26.00p 14970
27/11/2013 26.00p 26.50p 24.00p 26.00p 41154
26/11/2013 25.50p 28.00p 25.50p 26.00p 121766
25/11/2013 22.50p 27.00p 22.50p 25.50p 290450
22/11/2013 18.75p 25.06p 18.75p 22.50p 246703
21/11/2013 18.38p 21.00p 18.38p 18.75p 42933
20/11/2013 18.38p 19.50p 17.93p 18.38p 0

*Close Price adjusted for both dividends and splits