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
01/02/2024 67.50p 67.50p 66.75p 67.50p 112
31/01/2024 67.00p 68.96p 65.24p 67.50p 5291
30/01/2024 67.00p 68.96p 65.20p 67.00p 4480
29/01/2024 67.00p 68.93p 65.00p 67.00p 13253
26/01/2024 67.00p 68.80p 65.24p 66.00p 3692
25/01/2024 67.00p 68.96p 66.00p 66.00p 1594
24/01/2024 67.00p 67.67p 66.00p 66.00p 0
23/01/2024 67.00p 67.67p 66.00p 66.00p 0
22/01/2024 67.00p 68.96p 67.00p 67.00p 80329
19/01/2024 67.00p 68.80p 66.00p 66.00p 3000
18/01/2024 67.00p 67.67p 67.00p 67.00p 0
17/01/2024 67.00p 68.80p 65.24p 67.00p 9000
16/01/2024 67.00p 68.96p 67.00p 67.00p 1724
15/01/2024 67.00p 68.96p 65.66p 67.00p 17348
12/01/2024 67.00p 68.96p 65.00p 67.00p 38565
11/01/2024 67.00p 68.00p 67.00p 67.00p 1549
10/01/2024 67.00p 67.00p 66.33p 67.00p 0
09/01/2024 67.50p 69.00p 65.00p 67.00p 128989
08/01/2024 64.50p 69.00p 62.75p 67.50p 46536
05/01/2024 64.50p 64.50p 63.92p 64.50p 0
04/01/2024 64.50p 64.50p 62.25p 64.50p 57
03/01/2024 62.00p 66.95p 62.00p 64.50p 16486
02/01/2024 62.00p 63.96p 60.25p 62.00p 1973
29/12/2023 62.00p 62.00p 60.25p 62.00p 1384
28/12/2023 62.00p 62.00p 61.23p 62.00p 0
27/12/2023 61.00p 63.75p 61.00p 62.00p 4131
22/12/2023 62.00p 62.00p 62.00p 62.00p 0
21/12/2023 62.00p 63.75p 62.00p 62.00p 72
20/12/2023 61.00p 62.00p 61.00p 62.00p 15000
19/12/2023 61.00p 61.45p 60.00p 61.00p 8264
18/12/2023 61.50p 62.90p 58.00p 60.00p 6280
15/12/2023 63.50p 63.50p 60.00p 61.50p 9142
14/12/2023 63.50p 65.25p 63.50p 63.50p 1
13/12/2023 63.50p 63.50p 63.03p 63.50p 0
12/12/2023 63.50p 65.25p 63.50p 63.50p 500
11/12/2023 65.00p 66.00p 60.00p 63.50p 3778
08/12/2023 66.50p 66.50p 64.00p 65.00p 3357
07/12/2023 68.50p 68.50p 64.00p 66.50p 22597
06/12/2023 68.50p 68.50p 68.35p 68.50p 0
05/12/2023 68.50p 68.50p 68.00p 68.50p 12000
04/12/2023 68.50p 70.75p 68.50p 68.50p 84
01/12/2023 67.00p 71.00p 65.10p 68.50p 20750
30/11/2023 67.00p 67.00p 65.10p 67.00p 6400
29/11/2023 67.50p 69.50p 67.50p 67.50p 2
28/11/2023 67.50p 69.50p 65.10p 67.50p 5036
27/11/2023 67.50p 67.50p 65.10p 67.50p 5000
24/11/2023 66.00p 67.50p 66.00p 67.50p 5000
23/11/2023 66.00p 67.00p 66.00p 66.00p 5000
22/11/2023 67.00p 67.00p 64.00p 66.00p 6603
21/11/2023 69.50p 69.50p 65.12p 67.00p 30487
20/11/2023 69.00p 72.00p 68.50p 69.50p 32065
17/11/2023 66.00p 72.00p 65.50p 69.00p 22337
16/11/2023 64.50p 67.00p 64.50p 66.00p 2000
15/11/2023 64.50p 66.95p 64.50p 64.50p 2400
14/11/2023 63.00p 66.50p 62.52p 63.50p 57994
13/11/2023 54.00p 65.00p 54.00p 63.00p 121445
10/11/2023 54.00p 56.82p 54.00p 54.00p 272
09/11/2023 54.00p 55.00p 54.00p 54.00p 0
08/11/2023 51.50p 54.00p 51.00p 54.00p 19249
07/11/2023 47.50p 52.90p 45.80p 51.50p 99459
06/11/2023 43.50p 43.50p 42.18p 43.50p 42
03/11/2023 43.50p 43.50p 43.50p 43.50p 0
02/11/2023 43.50p 43.50p 43.50p 43.50p 0
01/11/2023 43.50p 43.50p 43.50p 43.50p 0
31/10/2023 43.50p 43.50p 43.50p 43.50p 0
30/10/2023 43.50p 43.50p 43.50p 43.50p 0
27/10/2023 43.50p 43.50p 42.00p 43.50p 67
26/10/2023 43.50p 43.50p 43.50p 43.50p 0
25/10/2023 43.50p 43.50p 43.50p 43.50p 0
24/10/2023 43.50p 43.50p 42.00p 43.50p 3477
23/10/2023 45.00p 45.00p 43.00p 43.00p 42820
20/10/2023 46.50p 46.50p 43.24p 45.00p 17000
19/10/2023 46.50p 48.00p 43.00p 46.50p 0
18/10/2023 46.50p 46.50p 46.00p 46.50p 0
17/10/2023 47.50p 47.50p 45.00p 46.50p 2000
16/10/2023 47.50p 48.00p 45.00p 47.50p 4110
13/10/2023 47.50p 48.46p 47.50p 47.50p 0
12/10/2023 47.50p 48.46p 47.50p 47.50p 0
11/10/2023 47.50p 48.00p 45.00p 47.50p 1685
10/10/2023 47.50p 47.50p 45.00p 47.50p 2010
09/10/2023 47.50p 48.46p 47.50p 47.50p 0
06/10/2023 47.50p 47.50p 45.00p 47.50p 2000
05/10/2023 47.50p 47.50p 46.54p 47.50p 0
04/10/2023 49.50p 49.50p 45.00p 47.50p 3000
03/10/2023 49.50p 49.50p 49.00p 49.50p 102
02/10/2023 49.50p 51.35p 46.00p 49.50p 0
29/09/2023 49.50p 49.50p 46.00p 46.00p 19663
28/09/2023 49.50p 51.35p 49.50p 49.50p 0
27/09/2023 49.50p 51.35p 49.50p 49.50p 0
26/09/2023 49.50p 51.35p 49.50p 49.50p 0
25/09/2023 49.50p 49.50p 46.00p 49.50p 2000
22/09/2023 49.00p 51.35p 49.00p 49.50p 0
21/09/2023 49.50p 49.50p 46.07p 49.00p 491
20/09/2023 49.50p 51.35p 49.50p 49.50p 0
19/09/2023 49.50p 49.50p 46.00p 49.50p 2000
18/09/2023 49.00p 51.35p 49.00p 49.50p 0
15/09/2023 49.00p 49.00p 46.00p 49.00p 2195
14/09/2023 49.00p 49.00p 46.00p 49.00p 800
13/09/2023 49.50p 51.35p 49.00p 49.00p 0
12/09/2023 49.50p 51.35p 49.50p 49.50p 0
11/09/2023 49.50p 49.50p 46.00p 49.50p 1800
08/09/2023 49.50p 51.35p 49.50p 49.50p 0
07/09/2023 48.00p 49.50p 46.00p 49.50p 228
06/09/2023 48.00p 48.22p 48.00p 48.00p 0
05/09/2023 48.00p 49.20p 46.00p 48.00p 3850
04/09/2023 48.00p 48.22p 48.00p 48.00p 0
01/09/2023 48.00p 48.22p 48.00p 48.00p 0
31/08/2023 48.00p 48.22p 48.00p 48.00p 0
30/08/2023 48.00p 48.00p 47.10p 48.00p 7000
29/08/2023 48.00p 48.00p 47.10p 48.00p 3800
25/08/2023 48.00p 48.50p 47.10p 48.00p 6200
24/08/2023 48.00p 48.22p 48.00p 48.00p 0
23/08/2023 46.50p 48.00p 46.50p 48.00p 20000
22/08/2023 46.50p 47.75p 46.50p 46.50p 105
21/08/2023 46.50p 46.50p 46.50p 46.50p 0
18/08/2023 46.50p 46.50p 45.00p 46.50p 13333
17/08/2023 46.50p 46.50p 46.50p 46.50p 0
16/08/2023 46.50p 46.50p 45.75p 46.50p 11
15/08/2023 46.50p 46.50p 45.00p 46.50p 39
14/08/2023 46.50p 46.50p 46.50p 46.50p 0
11/08/2023 46.50p 46.50p 45.00p 46.50p 250
10/08/2023 46.50p 46.50p 46.50p 46.50p 0
09/08/2023 46.50p 46.50p 46.50p 46.50p 0
08/08/2023 46.50p 47.75p 45.00p 46.50p 17233
07/08/2023 47.50p 47.50p 43.00p 45.00p 52004
04/08/2023 46.00p 47.50p 45.00p 47.50p 120000
03/08/2023 46.00p 46.00p 45.50p 46.00p 75000
02/08/2023 46.00p 46.00p 44.14p 46.00p 0
01/08/2023 46.00p 48.00p 46.00p 46.00p 3521
31/07/2023 46.00p 46.00p 43.30p 46.00p 2000
28/07/2023 46.00p 49.00p 46.00p 46.00p 2870
27/07/2023 46.00p 46.00p 43.30p 46.00p 300
26/07/2023 46.00p 46.00p 44.14p 46.00p 0
25/07/2023 46.00p 46.00p 44.14p 46.00p 0
24/07/2023 46.00p 46.00p 43.30p 46.00p 4000
21/07/2023 46.00p 46.00p 44.14p 46.00p 0
20/07/2023 46.00p 46.00p 44.14p 46.00p 0
19/07/2023 46.10p 46.10p 44.14p 46.00p 0
18/07/2023 46.10p 48.45p 46.10p 46.10p 1026
17/07/2023 48.00p 48.00p 45.00p 45.00p 12667
14/07/2023 48.00p 48.00p 45.30p 48.00p 2000
13/07/2023 48.00p 49.15p 48.00p 48.00p 0
12/07/2023 48.00p 50.50p 45.30p 48.00p 3629
11/07/2023 48.00p 48.00p 45.30p 48.00p 2000
10/07/2023 48.00p 49.15p 48.00p 48.00p 0
07/07/2023 48.00p 50.00p 48.00p 48.00p 5000
06/07/2023 48.00p 48.00p 45.00p 48.00p 2992
05/07/2023 48.00p 49.15p 46.85p 48.00p 0
04/07/2023 48.00p 49.90p 48.00p 48.00p 37028
03/07/2023 48.00p 49.90p 45.30p 48.00p 3039
30/06/2023 48.00p 48.00p 45.60p 48.00p 22
29/06/2023 48.00p 50.00p 48.00p 48.00p 1180
28/06/2023 48.00p 48.00p 46.85p 48.00p 0
27/06/2023 48.50p 48.50p 45.60p 48.00p 2000
26/06/2023 49.60p 49.60p 45.00p 48.50p 4150
23/06/2023 50.00p 50.00p 46.20p 48.00p 35022
22/06/2023 50.00p 51.59p 50.00p 50.00p 0
21/06/2023 50.50p 50.50p 47.00p 50.00p 9170
20/06/2023 50.50p 51.75p 48.00p 50.50p 4137
19/06/2023 50.50p 50.50p 48.00p 50.50p 2000
16/06/2023 50.50p 52.00p 50.50p 50.50p 1900
15/06/2023 50.50p 52.00p 48.00p 50.50p 3158
14/06/2023 50.50p 50.50p 49.54p 50.50p 0
13/06/2023 51.50p 51.50p 48.00p 50.50p 2000
12/06/2023 52.50p 52.50p 49.00p 51.50p 8227
09/06/2023 52.50p 53.00p 50.00p 52.50p 20013
08/06/2023 52.50p 52.50p 50.10p 52.50p 280
07/06/2023 52.50p 53.00p 51.00p 52.50p 57500
06/06/2023 52.00p 57.00p 48.12p 52.50p 456231
05/06/2023 47.50p 47.60p 47.50p 47.50p 0
02/06/2023 47.50p 47.60p 47.50p 47.50p 0
01/06/2023 47.50p 47.60p 47.50p 47.50p 0
31/05/2023 47.50p 47.50p 46.15p 47.50p 2000
30/05/2023 47.50p 48.50p 46.15p 47.50p 4387
26/05/2023 47.50p 48.50p 47.50p 47.50p 2385
25/05/2023 47.50p 47.60p 47.50p 47.50p 0
24/05/2023 47.50p 47.60p 47.50p 47.50p 0
23/05/2023 47.50p 49.90p 46.00p 47.50p 6615
22/05/2023 47.50p 49.90p 46.00p 47.50p 6173
19/05/2023 47.50p 47.60p 47.50p 47.50p 0
18/05/2023 47.50p 47.60p 47.50p 47.50p 0
17/05/2023 47.80p 48.96p 47.50p 47.50p 0
16/05/2023 47.80p 47.80p 46.65p 47.80p 2000
15/05/2023 47.80p 47.80p 46.60p 47.80p 2032
12/05/2023 47.80p 48.96p 47.80p 47.80p 0
11/05/2023 47.80p 49.91p 47.80p 47.80p 3327
10/05/2023 48.00p 48.00p 47.10p 47.80p 5000
09/05/2023 48.00p 48.00p 47.00p 48.00p 4500
05/05/2023 48.00p 49.92p 48.00p 48.00p 7384
04/05/2023 48.00p 48.00p 48.00p 48.00p 0
03/05/2023 48.00p 48.00p 48.00p 48.00p 0
02/05/2023 48.00p 48.00p 47.00p 48.00p 2000
28/04/2023 47.30p 49.92p 47.30p 48.00p 47016
27/04/2023 47.30p 48.15p 47.30p 47.30p 2500
26/04/2023 47.30p 47.30p 46.65p 47.30p 0
25/04/2023 48.90p 48.90p 45.60p 47.30p 12250
24/04/2023 49.00p 50.45p 47.00p 48.90p 5099
21/04/2023 49.00p 50.45p 47.00p 49.00p 1055
20/04/2023 49.00p 49.00p 49.00p 49.00p 0
19/04/2023 49.50p 49.50p 47.10p 49.00p 7453

*Close Price adjusted for both dividends and splits