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
02/12/2009 87.50p 100.00p 87.50p 87.50p 6000
01/12/2009 87.50p 87.50p 87.50p 87.50p 0
30/11/2009 81.25p 93.75p 81.25p 87.50p 400
27/11/2009 81.25p 84.15p 81.25p 81.25p 4980
26/11/2009 87.50p 90.00p 80.00p 87.50p 2629
25/11/2009 87.50p 87.50p 81.25p 87.50p 7300
24/11/2009 87.50p 92.25p 87.50p 87.50p 6237
23/11/2009 87.50p 93.25p 87.50p 87.50p 3400
20/11/2009 93.75p 93.75p 87.50p 87.50p 2500
19/11/2009 87.50p 94.25p 87.50p 93.75p 14000
18/11/2009 87.50p 88.50p 85.00p 87.50p 12459
17/11/2009 100.00p 100.00p 70.00p 87.50p 13787
16/11/2009 93.75p 93.75p 88.25p 93.75p 400
13/11/2009 93.75p 95.00p 88.40p 93.75p 2202
12/11/2009 87.50p 97.95p 87.50p 93.75p 9635
11/11/2009 87.50p 92.00p 81.20p 87.50p 3954
10/11/2009 87.50p 95.00p 78.00p 87.50p 3900
09/11/2009 75.00p 87.50p 75.00p 87.50p 4555
06/11/2009 75.00p 75.00p 75.00p 75.00p 5000
05/11/2009 75.00p 75.00p 66.75p 75.00p 100
04/11/2009 75.00p 75.00p 75.00p 75.00p 0
03/11/2009 75.00p 75.00p 75.00p 75.00p 0
02/11/2009 75.00p 82.00p 66.50p 75.00p 2180
30/10/2009 75.00p 75.00p 65.50p 75.00p 504
29/10/2009 81.25p 82.25p 75.00p 75.00p 3822
28/10/2009 93.75p 87.50p 75.00p 81.25p 2619
27/10/2009 93.75p 93.75p 92.25p 93.75p 50
26/10/2009 93.75p 93.75p 87.50p 93.75p 273
23/10/2009 93.75p 93.75p 93.75p 93.75p 0
22/10/2009 93.75p 93.75p 93.75p 93.75p 0
21/10/2009 100.00p 87.50p 87.50p 93.75p 10000
20/10/2009 100.00p 100.00p 100.00p 100.00p 0
19/10/2009 100.00p 100.00p 100.00p 100.00p 0
16/10/2009 100.00p 100.00p 87.50p 100.00p 452
15/10/2009 100.00p 100.00p 100.00p 100.00p 0
14/10/2009 100.00p 100.00p 88.75p 100.00p 36
13/10/2009 93.75p 100.00p 87.50p 100.00p 5300
12/10/2009 87.50p 93.75p 87.50p 93.75p 6722
09/10/2009 87.50p 87.50p 75.00p 87.50p 8530
08/10/2009 81.25p 88.00p 80.00p 87.50p 5512
07/10/2009 81.25p 82.40p 81.25p 81.25p 59
06/10/2009 81.25p 81.25p 81.25p 81.25p 0
05/10/2009 87.50p 87.50p 81.25p 81.25p 40
02/10/2009 87.50p 87.50p 87.50p 87.50p 0
01/10/2009 87.50p 87.50p 87.50p 87.50p 0
30/09/2009 87.50p 87.50p 87.50p 87.50p 0
29/09/2009 93.75p 93.75p 87.50p 87.50p 0
28/09/2009 100.00p 100.00p 93.75p 93.75p 70
25/09/2009 100.00p 100.00p 100.00p 100.00p 0
24/09/2009 100.00p 100.00p 100.00p 100.00p 0
23/09/2009 100.00p 100.00p 100.00p 100.00p 0
22/09/2009 100.00p 100.00p 87.50p 100.00p 3380
21/09/2009 100.00p 100.00p 87.50p 100.00p 1000

*Close Price adjusted for both dividends and splits