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
05/07/2022 70.50p 70.50p 67.00p 70.50p 234100
04/07/2022 70.50p 70.50p 67.00p 70.50p 96
01/07/2022 70.50p 70.50p 70.50p 70.50p 0
30/06/2022 70.50p 70.75p 67.21p 70.50p 6017
29/06/2022 70.50p 71.95p 70.50p 70.50p 1750
28/06/2022 70.50p 70.50p 70.50p 70.50p 0
27/06/2022 71.00p 71.00p 70.50p 70.50p 0
24/06/2022 71.00p 74.25p 70.50p 70.50p 26000
23/06/2022 71.00p 71.00p 67.00p 71.00p 132
22/06/2022 71.00p 71.00p 71.00p 71.00p 0
21/06/2022 71.00p 71.00p 71.00p 71.00p 0
20/06/2022 71.00p 71.00p 67.25p 71.00p 7054
17/06/2022 71.00p 71.00p 68.00p 71.00p 200
16/06/2022 71.00p 71.00p 68.00p 71.00p 12
15/06/2022 71.00p 71.00p 71.00p 71.00p 0
14/06/2022 71.00p 71.00p 68.00p 71.00p 251
13/06/2022 71.00p 73.50p 71.00p 71.00p 4000
10/06/2022 71.00p 72.00p 71.00p 71.00p 2000
09/06/2022 72.50p 72.50p 70.00p 71.00p 1667
08/06/2022 72.50p 72.50p 72.00p 72.50p 3732
07/06/2022 75.00p 75.00p 70.00p 72.00p 47880
06/06/2022 75.00p 75.10p 75.00p 75.00p 2000
03/06/2022 75.00p 77.00p 75.00p 75.00p 638
02/06/2022 75.00p 77.00p 75.00p 75.00p 638
01/06/2022 75.00p 77.00p 75.00p 75.00p 638
31/05/2022 75.00p 75.00p 75.00p 75.00p 0
30/05/2022 75.00p 77.00p 75.00p 75.00p 2000
27/05/2022 76.00p 76.00p 72.00p 75.00p 2413
26/05/2022 76.00p 76.00p 76.00p 76.00p 0
25/05/2022 76.00p 76.40p 76.00p 76.00p 15700
24/05/2022 75.00p 76.00p 75.00p 76.00p 0
23/05/2022 77.00p 77.00p 74.00p 75.00p 4765
20/05/2022 77.00p 77.00p 74.00p 77.00p 2000
19/05/2022 77.00p 77.00p 77.00p 77.00p 0
18/05/2022 77.00p 77.00p 77.00p 77.00p 0
17/05/2022 77.00p 77.00p 77.00p 77.00p 0
16/05/2022 77.00p 77.00p 74.00p 77.00p 136
13/05/2022 77.00p 77.00p 77.00p 77.00p 0
12/05/2022 77.00p 77.00p 74.00p 77.00p 19
11/05/2022 77.00p 77.00p 77.00p 77.00p 0
10/05/2022 77.00p 77.00p 77.00p 77.00p 0
09/05/2022 77.00p 77.00p 74.00p 77.00p 500
06/05/2022 79.00p 79.50p 72.00p 77.00p 7187
05/05/2022 79.00p 79.00p 79.00p 79.00p 0
04/05/2022 79.00p 79.75p 79.00p 79.00p 626
03/05/2022 79.00p 79.00p 74.00p 79.00p 6
02/05/2022 79.00p 79.00p 79.00p 79.00p 0
29/04/2022 79.00p 79.00p 79.00p 79.00p 0
28/04/2022 79.00p 79.00p 77.00p 79.00p 4418
27/04/2022 79.00p 80.00p 74.00p 79.00p 2633
26/04/2022 79.00p 79.00p 79.00p 79.00p 0
25/04/2022 79.00p 79.00p 79.00p 79.00p 0
22/04/2022 80.50p 80.50p 75.00p 79.00p 10118
21/04/2022 80.50p 81.50p 77.00p 80.50p 310
20/04/2022 80.50p 80.50p 80.50p 80.50p 0
19/04/2022 80.50p 80.50p 80.50p 80.50p 0
18/04/2022 80.50p 80.50p 80.50p 80.50p 0
15/04/2022 80.50p 80.50p 80.50p 80.50p 0
14/04/2022 80.50p 80.50p 80.50p 80.50p 0
13/04/2022 80.50p 80.50p 80.50p 80.50p 0
12/04/2022 80.50p 80.50p 77.70p 80.50p 363
11/04/2022 81.50p 81.50p 77.00p 80.50p 11250
08/04/2022 81.50p 85.90p 80.00p 81.50p 21252
07/04/2022 81.50p 84.40p 81.50p 81.50p 807
06/04/2022 81.50p 84.40p 77.90p 81.50p 4245
05/04/2022 81.50p 81.50p 77.00p 81.50p 42
04/04/2022 78.50p 81.50p 77.90p 81.50p 1027
01/04/2022 78.50p 78.50p 78.50p 78.50p 0
31/03/2022 81.50p 82.00p 77.30p 78.50p 26651
30/03/2022 81.00p 81.00p 81.00p 81.00p 0
29/03/2022 81.00p 81.70p 78.00p 81.00p 11500
28/03/2022 81.00p 81.70p 77.00p 81.00p 2598
25/03/2022 81.00p 81.00p 81.00p 81.00p 0
24/03/2022 81.00p 81.80p 81.00p 81.00p 18
23/03/2022 81.00p 81.00p 81.00p 81.00p 0
22/03/2022 81.00p 82.00p 77.00p 81.00p 7080
21/03/2022 81.00p 81.00p 77.16p 81.00p 5000
18/03/2022 82.50p 82.50p 80.10p 81.00p 5000
17/03/2022 80.00p 82.50p 80.00p 82.50p 6092
16/03/2022 82.50p 82.50p 80.00p 80.00p 5686
15/03/2022 82.50p 82.50p 80.25p 82.50p 232
14/03/2022 84.50p 84.50p 80.25p 82.50p 15261
11/03/2022 83.50p 84.50p 83.50p 84.50p 1500
10/03/2022 83.50p 83.50p 83.50p 83.50p 0
09/03/2022 83.50p 83.50p 80.00p 83.50p 43253
08/03/2022 83.50p 83.50p 83.50p 83.50p 0
07/03/2022 85.00p 86.00p 81.42p 83.50p 8857
04/03/2022 87.00p 87.00p 82.00p 85.00p 10863
03/03/2022 87.00p 87.00p 84.00p 87.00p 106
02/03/2022 87.00p 87.00p 84.00p 87.00p 2000
01/03/2022 87.00p 87.06p 84.00p 87.00p 3500
28/02/2022 87.50p 87.50p 85.00p 87.50p 2376
25/02/2022 87.50p 87.50p 85.00p 87.50p 380
24/02/2022 87.50p 87.50p 87.50p 87.50p 0
23/02/2022 87.50p 87.75p 85.00p 87.50p 405
22/02/2022 87.50p 87.50p 85.00p 87.50p 148
21/02/2022 87.50p 87.50p 86.00p 87.50p 0
18/02/2022 87.50p 87.50p 85.00p 87.50p 736
17/02/2022 87.50p 87.50p 87.50p 87.50p 0
16/02/2022 87.50p 87.50p 85.00p 87.50p 2664
15/02/2022 87.50p 87.50p 87.50p 87.50p 0
14/02/2022 87.50p 87.50p 85.00p 87.50p 1000
11/02/2022 87.50p 87.50p 85.00p 87.50p 1500
10/02/2022 87.50p 87.50p 85.00p 87.50p 5000
09/02/2022 88.50p 88.50p 85.00p 87.50p 4711
08/02/2022 88.50p 88.50p 85.00p 88.50p 1337
07/02/2022 88.50p 88.50p 88.50p 88.50p 0
04/02/2022 88.50p 88.50p 88.50p 88.50p 0
03/02/2022 88.50p 88.50p 88.50p 88.50p 0
02/02/2022 88.50p 90.00p 88.50p 88.50p 7500
01/02/2022 88.50p 88.50p 88.50p 88.50p 0
31/01/2022 88.50p 88.50p 85.00p 88.50p 166
28/01/2022 88.50p 88.50p 88.50p 88.50p 0
27/01/2022 88.50p 88.50p 88.50p 88.50p 0
26/01/2022 88.50p 88.50p 88.50p 88.50p 0
25/01/2022 88.50p 88.50p 88.50p 88.50p 0
24/01/2022 89.50p 90.00p 87.00p 88.50p 7000
21/01/2022 90.50p 90.50p 85.27p 87.50p 14773
20/01/2022 91.50p 91.50p 89.00p 90.50p 400
19/01/2022 91.50p 91.50p 91.50p 91.50p 0
18/01/2022 91.50p 91.50p 91.50p 91.50p 0
17/01/2022 91.50p 91.50p 89.40p 91.50p 380
14/01/2022 91.50p 91.50p 91.50p 91.50p 0
13/01/2022 91.50p 91.50p 91.50p 91.50p 0
12/01/2022 92.00p 92.00p 89.40p 91.50p 5932
10/01/2022 92.00p 95.00p 90.00p 92.00p 532
07/01/2022 92.00p 92.00p 90.00p 92.00p 0
06/01/2022 92.00p 95.00p 90.00p 92.00p 44
05/01/2022 91.50p 94.00p 91.50p 92.00p 638
04/01/2022 89.50p 93.44p 89.50p 91.50p 4100
03/01/2022 89.50p 89.50p 89.50p 89.50p 0
31/12/2021 89.50p 89.50p 89.50p 89.50p 0
30/12/2021 89.50p 92.92p 87.30p 89.50p 7053
29/12/2021 89.50p 91.90p 87.25p 89.50p 7455
28/12/2021 89.50p 89.50p 89.50p 89.50p 0
27/12/2021 89.50p 89.50p 89.50p 89.50p 0
24/12/2021 89.50p 89.50p 89.50p 89.50p 0
23/12/2021 87.50p 92.00p 87.25p 89.50p 13863
22/12/2021 87.00p 88.80p 85.00p 87.50p 9225
21/12/2021 86.00p 88.01p 86.00p 87.00p 6000
20/12/2021 86.00p 86.90p 86.00p 86.00p 15168
17/12/2021 90.50p 90.50p 84.00p 86.00p 40342
16/12/2021 90.50p 93.60p 86.00p 90.50p 9565
15/12/2021 90.50p 93.60p 90.50p 90.50p 2
14/12/2021 90.50p 90.50p 90.50p 90.50p 0
13/12/2021 90.50p 93.65p 90.50p 90.50p 431
10/12/2021 90.00p 91.44p 86.40p 90.50p 2645
09/12/2021 90.00p 90.00p 90.00p 90.00p 0
08/12/2021 92.00p 92.00p 89.00p 90.00p 2075
07/12/2021 92.00p 92.00p 89.00p 92.00p 461
06/12/2021 92.00p 94.00p 92.00p 92.00p 4
03/12/2021 92.00p 94.00p 92.00p 92.00p 2863
02/12/2021 92.00p 94.00p 87.00p 92.00p 10800
01/12/2021 90.50p 92.00p 90.50p 92.00p 0
30/11/2021 92.00p 94.00p 92.00p 92.00p 295
29/11/2021 92.00p 93.50p 89.00p 92.00p 1672
26/11/2021 92.00p 93.50p 92.00p 92.00p 78
25/11/2021 92.00p 92.00p 92.00p 92.00p 0
24/11/2021 90.50p 92.00p 90.50p 92.00p 0
23/11/2021 92.00p 92.00p 89.90p 92.00p 1100
22/11/2021 92.00p 92.00p 92.00p 92.00p 0
19/11/2021 92.00p 92.00p 92.00p 92.00p 0
18/11/2021 92.00p 92.00p 92.00p 92.00p 0
17/11/2021 92.00p 94.10p 89.00p 92.00p 5130
16/11/2021 92.00p 93.50p 92.00p 92.00p 0
15/11/2021 92.50p 94.44p 92.00p 93.50p 10926
12/11/2021 92.50p 92.50p 90.00p 92.50p 34
11/11/2021 92.50p 92.50p 90.00p 92.50p 5
10/11/2021 92.50p 94.44p 92.50p 92.50p 1651
09/11/2021 90.50p 94.00p 90.00p 92.50p 7732
08/11/2021 91.50p 93.20p 88.00p 90.50p 6792
05/11/2021 91.50p 92.50p 91.50p 91.50p 2683
04/11/2021 91.50p 91.50p 88.00p 91.50p 156
03/11/2021 91.50p 91.50p 88.00p 91.50p 379
02/11/2021 91.50p 92.50p 88.00p 91.50p 2215
01/11/2021 88.50p 91.50p 88.50p 91.50p 4159
29/10/2021 88.50p 88.57p 85.00p 88.50p 4300
28/10/2021 90.00p 93.00p 85.00p 88.50p 9110
27/10/2021 89.50p 94.00p 86.00p 90.00p 146
26/10/2021 89.50p 93.46p 85.09p 89.50p 14675
25/10/2021 89.50p 89.50p 87.50p 89.50p 1000
22/10/2021 89.50p 93.30p 89.50p 89.50p 29600
21/10/2021 89.50p 94.00p 86.75p 89.50p 81260
20/10/2021 89.50p 92.20p 89.50p 89.50p 5850
19/10/2021 89.50p 92.20p 89.50p 89.50p 35166
18/10/2021 89.50p 91.00p 85.09p 89.50p 3168
15/10/2021 89.50p 89.50p 89.50p 89.50p 0
14/10/2021 89.50p 92.00p 85.09p 89.50p 4500
13/10/2021 89.50p 92.20p 85.00p 89.50p 25466
12/10/2021 89.50p 90.45p 85.09p 89.50p 9506
11/10/2021 89.50p 90.40p 89.50p 89.50p 1600
08/10/2021 89.50p 89.50p 89.50p 89.50p 0
07/10/2021 89.50p 90.45p 89.50p 89.50p 6198
06/10/2021 89.50p 90.76p 85.00p 89.50p 10649
05/10/2021 90.50p 90.50p 87.44p 89.50p 11110
04/10/2021 86.00p 95.00p 86.00p 90.50p 35110
01/10/2021 84.00p 85.50p 81.20p 84.00p 4150
30/09/2021 84.00p 84.00p 84.00p 84.00p 29
29/09/2021 84.00p 84.00p 84.00p 84.00p 0
28/09/2021 84.00p 84.00p 81.36p 84.00p 6

*Close Price adjusted for both dividends and splits