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
01/08/2023 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
18/04/2023 49.50p 49.50p 47.10p 49.50p 6000
17/04/2023 49.50p 51.50p 47.10p 49.50p 3359
14/04/2023 49.50p 50.10p 49.50p 49.50p 0
13/04/2023 49.50p 50.10p 49.50p 49.50p 0
12/04/2023 49.50p 50.10p 49.50p 49.50p 0
11/04/2023 49.50p 49.50p 47.10p 49.50p 2000
06/04/2023 49.50p 50.10p 49.50p 49.50p 0
05/04/2023 49.50p 51.45p 49.50p 49.50p 8208
04/04/2023 49.50p 50.00p 47.10p 49.50p 52000
03/04/2023 49.50p 50.60p 47.10p 49.50p 12712
31/03/2023 49.50p 51.50p 49.50p 49.50p 40000
30/03/2023 49.50p 51.50p 49.50p 49.50p 10000
29/03/2023 49.50p 49.65p 49.50p 49.50p 0
28/03/2023 49.50p 49.65p 49.50p 49.50p 0
27/03/2023 49.50p 49.50p 47.10p 49.50p 48478
24/03/2023 49.50p 49.50p 47.10p 49.50p 13
23/03/2023 49.50p 51.60p 49.50p 49.50p 5000
22/03/2023 49.50p 49.50p 47.10p 49.50p 100
21/03/2023 49.50p 51.60p 47.00p 49.50p 12000
20/03/2023 49.50p 51.30p 47.00p 49.50p 2021
17/03/2023 49.50p 49.50p 47.25p 49.50p 10000
16/03/2023 49.50p 50.46p 49.50p 49.50p 0
15/03/2023 49.50p 52.00p 47.25p 49.50p 316
14/03/2023 51.50p 51.70p 47.25p 49.50p 69990
13/03/2023 51.50p 51.50p 49.55p 50.50p 25000
10/03/2023 51.50p 51.50p 51.50p 51.50p 0
09/03/2023 51.50p 51.50p 49.55p 51.50p 3000
08/03/2023 51.50p 51.50p 51.50p 51.50p 0
07/03/2023 51.50p 51.50p 51.50p 51.50p 0
06/03/2023 51.50p 55.00p 49.55p 51.50p 5920
03/03/2023 51.50p 51.50p 49.55p 51.50p 650
02/03/2023 51.50p 51.50p 49.55p 51.50p 225
01/03/2023 51.50p 55.00p 51.50p 51.50p 1184
28/02/2023 51.50p 51.50p 51.50p 51.50p 0
27/02/2023 53.50p 54.90p 49.25p 51.50p 42184
24/02/2023 53.50p 53.50p 51.30p 53.50p 13982
23/02/2023 53.50p 55.67p 53.50p 53.50p 0
22/02/2023 53.50p 55.67p 53.50p 53.50p 0
21/02/2023 53.50p 56.00p 51.30p 53.50p 5273
20/02/2023 53.50p 56.00p 51.30p 53.50p 850
17/02/2023 53.50p 55.67p 53.50p 53.50p 0
16/02/2023 53.50p 53.50p 51.30p 53.50p 652
15/02/2023 53.50p 56.00p 53.50p 53.50p 943
14/02/2023 54.50p 54.50p 52.30p 53.50p 10000
13/02/2023 54.50p 54.50p 54.50p 54.50p 0
10/02/2023 54.50p 56.90p 54.50p 54.50p 2000
09/02/2023 54.50p 57.00p 54.50p 54.50p 20822
08/02/2023 53.50p 56.90p 53.50p 54.50p 44764
07/02/2023 53.50p 53.50p 52.30p 53.50p 3300
06/02/2023 54.00p 55.00p 53.00p 53.50p 2648
03/02/2023 54.00p 54.30p 54.00p 54.00p 39857
02/02/2023 56.50p 56.50p 51.10p 54.00p 33507
01/02/2023 55.50p 58.00p 55.50p 56.50p 87
31/01/2023 57.50p 57.50p 53.00p 55.50p 6686
30/01/2023 57.50p 58.00p 55.00p 57.50p 3100
27/01/2023 57.50p 57.50p 55.75p 57.50p 14840
26/01/2023 57.50p 57.50p 56.70p 57.50p 1000
25/01/2023 59.50p 59.50p 56.50p 57.50p 5083
24/01/2023 59.50p 59.50p 58.12p 59.50p 0
23/01/2023 59.50p 59.50p 56.60p 59.50p 4000
20/01/2023 59.50p 59.50p 58.12p 59.50p 0
19/01/2023 59.50p 59.50p 56.60p 59.50p 800
18/01/2023 59.50p 59.50p 56.60p 59.50p 1000
17/01/2023 59.50p 59.50p 58.12p 59.50p 0
16/01/2023 59.50p 59.50p 58.12p 59.50p 0
13/01/2023 59.50p 59.50p 58.12p 59.50p 0
12/01/2023 59.50p 62.40p 59.50p 59.50p 512
11/01/2023 59.50p 59.50p 56.50p 59.50p 3429
10/01/2023 59.50p 59.50p 57.00p 59.50p 2851
09/01/2023 59.50p 62.90p 58.80p 59.50p 3558
06/01/2023 57.00p 57.00p 55.94p 57.00p 0
05/01/2023 57.00p 57.00p 55.94p 57.00p 0
04/01/2023 57.00p 57.00p 55.94p 57.00p 0
03/01/2023 57.00p 57.00p 55.60p 57.00p 21
30/12/2022 57.00p 57.00p 55.94p 57.00p 0
29/12/2022 57.00p 57.00p 55.94p 57.00p 0
28/12/2022 57.00p 57.00p 55.94p 57.00p 0
23/12/2022 57.00p 57.00p 55.60p 57.00p 96
22/12/2022 57.00p 57.00p 55.35p 57.00p 11597
21/12/2022 57.00p 58.50p 57.00p 57.00p 1144
20/12/2022 57.00p 58.50p 57.00p 57.00p 9516
19/12/2022 59.50p 59.50p 55.35p 57.00p 9578
16/12/2022 59.50p 59.50p 57.00p 59.50p 1000
15/12/2022 59.50p 61.85p 59.50p 59.50p 0
14/12/2022 60.50p 62.00p 57.00p 59.50p 4800
13/12/2022 60.50p 62.35p 60.29p 60.50p 0
12/12/2022 60.50p 60.50p 57.15p 60.50p 140
09/12/2022 60.50p 60.50p 60.29p 60.50p 0
08/12/2022 60.50p 60.50p 57.15p 60.50p 12493
07/12/2022 62.00p 62.25p 58.20p 60.50p 4215
06/12/2022 58.00p 69.88p 58.00p 61.50p 55797
05/12/2022 54.00p 56.70p 51.88p 55.50p 10926
02/12/2022 54.00p 54.00p 51.88p 54.00p 918
01/12/2022 54.50p 54.50p 52.41p 54.00p 0
30/11/2022 56.50p 59.50p 53.88p 56.50p 7056
29/11/2022 56.50p 59.50p 53.88p 56.50p 6879
28/11/2022 56.50p 56.50p 53.88p 56.50p 8750
25/11/2022 56.50p 59.50p 53.88p 56.50p 9005
24/11/2022 56.50p 59.50p 53.88p 56.50p 1697
23/11/2022 56.50p 59.50p 53.88p 56.50p 4911
22/11/2022 56.50p 59.58p 53.80p 56.50p 3215
21/11/2022 56.50p 60.00p 54.75p 56.50p 8639
18/11/2022 58.00p 58.25p 56.50p 56.50p 17945
17/11/2022 58.00p 61.00p 58.00p 58.00p 1656
16/11/2022 56.50p 60.00p 56.25p 58.00p 5461
15/11/2022 53.50p 57.00p 53.50p 56.50p 2487
14/11/2022 53.50p 56.75p 53.50p 54.00p 12746
11/11/2022 63.50p 65.46p 48.80p 53.50p 191728
10/11/2022 63.50p 65.67p 63.50p 63.50p 0
09/11/2022 63.50p 65.67p 63.50p 63.50p 0
08/11/2022 63.50p 65.67p 63.50p 63.50p 0
07/11/2022 63.50p 65.45p 63.50p 63.50p 74
04/11/2022 63.50p 63.50p 60.00p 63.50p 197
03/11/2022 63.50p 65.67p 63.50p 63.50p 0
02/11/2022 63.50p 65.45p 63.50p 63.50p 3
01/11/2022 59.50p 63.50p 59.50p 63.50p 16843
31/10/2022 62.50p 62.50p 58.00p 59.50p 4067
28/10/2022 62.50p 62.50p 59.00p 62.50p 2000
27/10/2022 62.50p 63.84p 62.50p 62.50p 1000
26/10/2022 62.50p 62.50p 59.00p 62.50p 16
25/10/2022 62.50p 62.50p 59.00p 62.50p 2000
24/10/2022 62.50p 63.55p 59.00p 62.50p 3466
21/10/2022 62.50p 62.50p 62.50p 62.50p 0
20/10/2022 62.50p 62.50p 62.50p 62.50p 0
19/10/2022 62.00p 63.68p 59.27p 62.50p 783
18/10/2022 62.00p 62.00p 62.00p 62.00p 0
17/10/2022 62.50p 62.50p 60.00p 62.00p 2150
14/10/2022 62.50p 62.50p 62.50p 62.50p 0

*Close Price adjusted for both dividends and splits