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
10/04/2015 47.50p 47.50p 47.25p 47.50p 727
09/04/2015 48.00p 48.00p 47.00p 47.50p 12700
08/04/2015 48.00p 48.00p 47.04p 48.00p 2000
07/04/2015 48.00p 48.98p 47.00p 48.00p 3060
02/04/2015 48.00p 48.00p 48.00p 48.00p 0
01/04/2015 48.75p 49.00p 47.75p 48.00p 13172
31/03/2015 48.75p 48.75p 47.75p 48.75p 200
30/03/2015 48.50p 48.75p 47.75p 48.75p 180
27/03/2015 48.50p 49.98p 48.50p 48.50p 47
26/03/2015 48.50p 48.50p 48.50p 48.50p 0
25/03/2015 48.50p 49.98p 48.50p 48.50p 2000
24/03/2015 47.38p 48.50p 47.02p 48.50p 6873
23/03/2015 47.75p 47.75p 47.23p 47.38p 27048
20/03/2015 47.75p 48.50p 47.75p 47.75p 9295
19/03/2015 48.00p 48.00p 47.75p 47.75p 4100
18/03/2015 48.00p 49.50p 48.00p 48.00p 0
17/03/2015 48.00p 48.00p 47.25p 48.00p 20000
16/03/2015 48.00p 48.00p 47.75p 48.00p 1250
13/03/2015 48.50p 48.50p 47.70p 48.00p 845
12/03/2015 48.50p 49.22p 47.60p 48.50p 8506
11/03/2015 48.50p 48.50p 48.50p 48.50p 0
10/03/2015 48.50p 48.50p 48.50p 48.50p 0
09/03/2015 48.25p 49.00p 48.25p 48.50p 10021
06/03/2015 48.25p 48.25p 47.51p 48.25p 4326
05/03/2015 49.50p 49.50p 48.25p 48.25p 7029
04/03/2015 49.75p 49.75p 49.50p 49.50p 0
03/03/2015 50.00p 50.00p 49.50p 49.75p 9041
02/03/2015 50.00p 51.00p 49.50p 50.00p 42490
27/02/2015 50.00p 52.00p 50.00p 50.00p 32784
26/02/2015 51.50p 51.50p 47.50p 50.00p 40814
25/02/2015 49.50p 49.50p 48.00p 48.00p 18359
24/02/2015 49.75p 49.75p 49.50p 49.50p 3059
23/02/2015 46.00p 49.75p 45.44p 49.75p 39717
20/02/2015 46.00p 46.00p 45.44p 46.00p 1460
19/02/2015 46.00p 46.00p 45.44p 46.00p 310
18/02/2015 45.12p 47.00p 45.02p 46.00p 11806
17/02/2015 45.25p 45.25p 45.00p 45.12p 26250
16/02/2015 45.25p 45.25p 45.25p 45.25p 0
13/02/2015 45.25p 45.25p 45.25p 45.25p 0
12/02/2015 45.25p 45.25p 45.25p 45.25p 0
11/02/2015 45.25p 45.50p 45.10p 45.25p 23215
10/02/2015 45.25p 45.25p 45.25p 45.25p 0
09/02/2015 45.38p 45.38p 45.25p 45.25p 0
06/02/2015 45.38p 45.38p 45.38p 45.38p 0
05/02/2015 45.38p 45.75p 45.10p 45.38p 20128
04/02/2015 42.75p 46.90p 42.15p 45.38p 58099
03/02/2015 37.50p 45.00p 37.50p 42.75p 63286
02/02/2015 37.50p 38.40p 37.50p 37.50p 10585
30/01/2015 37.50p 38.30p 37.50p 37.50p 1592
29/01/2015 37.50p 38.50p 37.50p 37.50p 60
28/01/2015 37.75p 38.10p 37.25p 37.50p 69386
27/01/2015 38.00p 38.00p 38.00p 38.00p 35000
26/01/2015 38.00p 38.00p 38.00p 38.00p 0
23/01/2015 38.00p 38.00p 37.75p 38.00p 0
22/01/2015 38.00p 39.40p 38.00p 38.00p 1184
21/01/2015 37.75p 39.50p 37.65p 38.00p 11447
20/01/2015 37.75p 37.75p 37.75p 37.75p 0
19/01/2015 37.75p 37.75p 37.75p 37.75p 0
16/01/2015 38.25p 38.25p 37.75p 37.75p 21131
15/01/2015 38.00p 39.75p 38.00p 38.25p 5548
14/01/2015 37.50p 39.50p 36.50p 38.00p 21775
13/01/2015 37.50p 38.00p 37.50p 37.50p 196
12/01/2015 37.50p 37.94p 37.50p 37.50p 15000
09/01/2015 37.50p 37.50p 37.50p 37.50p 0
08/01/2015 37.50p 38.00p 37.50p 37.50p 106
07/01/2015 37.50p 37.95p 37.50p 37.50p 9065
06/01/2015 37.50p 37.80p 37.50p 37.50p 522
05/01/2015 37.50p 37.80p 37.50p 37.50p 6404
02/01/2015 37.50p 37.50p 37.50p 37.50p 0
31/12/2014 37.50p 39.00p 37.50p 37.50p 2060
30/12/2014 37.50p 37.70p 37.50p 37.50p 447
29/12/2014 37.50p 38.90p 37.50p 37.50p 2557
24/12/2014 37.50p 37.50p 37.50p 37.50p 0
23/12/2014 37.50p 39.00p 37.50p 37.50p 8750
22/12/2014 37.00p 39.00p 37.00p 37.50p 16179
19/12/2014 37.00p 38.00p 37.00p 37.00p 0
18/12/2014 37.00p 38.00p 36.25p 37.00p 14666
17/12/2014 38.12p 38.12p 37.00p 37.00p 24700
16/12/2014 38.12p 38.20p 38.00p 38.12p 14445
15/12/2014 38.50p 38.50p 38.00p 38.12p 4879
12/12/2014 39.00p 39.00p 38.50p 38.50p 5183
11/12/2014 39.50p 39.50p 38.95p 39.00p 7326
10/12/2014 39.50p 39.50p 39.00p 39.50p 48
09/12/2014 39.50p 39.50p 39.50p 39.50p 0
08/12/2014 39.50p 40.50p 38.95p 39.50p 3640
05/12/2014 39.50p 39.50p 38.90p 39.50p 3000
04/12/2014 39.00p 40.00p 38.60p 39.50p 22170
03/12/2014 40.50p 40.50p 38.36p 39.00p 19407
02/12/2014 40.75p 40.75p 40.00p 40.50p 16200
01/12/2014 40.50p 41.50p 40.20p 40.75p 44036
28/11/2014 40.50p 40.50p 40.02p 40.50p 400
27/11/2014 40.50p 40.98p 40.50p 40.50p 57
26/11/2014 41.13p 41.13p 40.00p 40.63p 1000
25/11/2014 41.13p 42.50p 40.63p 41.13p 2560
24/11/2014 41.13p 41.13p 41.13p 41.13p 0
21/11/2014 41.13p 41.13p 41.13p 41.13p 0
20/11/2014 41.13p 41.25p 41.02p 41.13p 41172
19/11/2014 41.50p 41.50p 41.00p 41.13p 130200
18/11/2014 41.50p 41.50p 41.50p 41.50p 0
17/11/2014 41.50p 41.50p 41.50p 41.50p 0
14/11/2014 41.50p 42.00p 41.50p 41.50p 13632
13/11/2014 41.50p 42.00p 41.50p 41.50p 18133
12/11/2014 41.50p 41.98p 41.50p 41.50p 500
11/11/2014 39.75p 42.00p 38.70p 41.50p 56623
10/11/2014 41.13p 41.13p 38.00p 39.75p 42138
07/11/2014 41.13p 41.25p 41.00p 41.13p 10395
06/11/2014 43.75p 43.75p 41.00p 41.13p 29276
05/11/2014 43.75p 43.75p 43.75p 43.75p 0
04/11/2014 43.75p 44.40p 43.75p 43.75p 1000
03/11/2014 44.00p 44.00p 43.10p 43.75p 3345
31/10/2014 44.00p 44.25p 43.75p 44.00p 800
30/10/2014 44.00p 44.50p 43.00p 44.00p 6939
29/10/2014 44.00p 45.00p 43.00p 44.00p 5052
28/10/2014 44.00p 44.00p 44.00p 44.00p 0
27/10/2014 44.00p 45.00p 44.00p 44.00p 3919
24/10/2014 44.50p 44.50p 44.00p 44.00p 0
23/10/2014 44.50p 44.50p 43.00p 44.50p 310
22/10/2014 43.38p 46.00p 43.38p 45.00p 7500
21/10/2014 44.00p 44.00p 43.26p 43.38p 4112
20/10/2014 43.50p 43.50p 43.35p 43.38p 347
17/10/2014 43.50p 44.00p 43.35p 43.50p 5176
16/10/2014 46.63p 46.63p 43.20p 43.50p 34432
15/10/2014 47.13p 47.13p 47.00p 47.13p 45716
14/10/2014 47.13p 47.13p 47.13p 47.13p 0
13/10/2014 47.13p 47.13p 47.05p 47.13p 2100
10/10/2014 47.13p 47.13p 47.00p 47.13p 102000
09/10/2014 47.13p 47.13p 47.00p 47.13p 53333
08/10/2014 47.13p 47.13p 47.00p 47.13p 6949
07/10/2014 47.13p 47.13p 47.03p 47.13p 4000
06/10/2014 47.13p 48.50p 47.03p 47.13p 1708
03/10/2014 47.13p 47.13p 47.13p 47.13p 0
02/10/2014 47.13p 47.13p 47.13p 47.13p 0
01/10/2014 47.13p 47.13p 47.03p 47.13p 4388
30/09/2014 47.13p 47.13p 47.01p 47.13p 10842
29/09/2014 47.13p 48.50p 46.63p 47.13p 49
26/09/2014 47.13p 47.25p 47.00p 47.13p 150398
25/09/2014 47.13p 47.13p 47.00p 47.13p 2845
24/09/2014 47.13p 47.13p 47.08p 47.13p 4220
23/09/2014 47.13p 47.25p 47.01p 47.13p 25396
22/09/2014 47.13p 47.25p 47.00p 47.13p 27491
19/09/2014 47.13p 47.25p 47.00p 47.13p 5455
18/09/2014 47.13p 47.13p 47.13p 47.13p 0
17/09/2014 47.13p 47.13p 47.13p 47.13p 0
16/09/2014 47.50p 47.50p 47.00p 47.13p 17384
15/09/2014 47.50p 47.50p 47.10p 47.50p 53581
12/09/2014 47.50p 47.99p 47.50p 47.50p 4000
11/09/2014 46.88p 47.75p 46.60p 47.50p 16172
10/09/2014 45.50p 47.40p 45.50p 46.88p 40678
09/09/2014 45.50p 45.50p 45.50p 45.50p 50000
08/09/2014 45.63p 45.63p 45.00p 45.50p 21553
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

*Close Price adjusted for both dividends and splits