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
03/01/2020 94.50p 94.50p 94.50p 94.50p 0
02/01/2020 94.50p 95.20p 94.50p 94.50p 1633
01/01/2020 94.50p 95.25p 93.00p 94.50p 12549
31/12/2019 94.50p 95.25p 93.00p 94.50p 12549
30/12/2019 91.50p 96.00p 90.00p 94.50p 19369
27/12/2019 87.00p 93.00p 87.00p 91.50p 14431
26/12/2019 87.00p 89.00p 87.00p 87.00p 550
25/12/2019 87.00p 89.00p 87.00p 87.00p 550
24/12/2019 87.00p 89.00p 87.00p 87.00p 550
23/12/2019 86.50p 88.25p 86.50p 87.00p 1232
20/12/2019 86.50p 86.50p 85.00p 86.50p 2900
19/12/2019 86.50p 86.50p 86.50p 86.50p 0
18/12/2019 86.50p 88.25p 86.50p 86.50p 2000
17/12/2019 87.50p 89.00p 85.00p 86.50p 8912
16/12/2019 87.50p 89.50p 87.50p 87.50p 5056
13/12/2019 87.50p 87.50p 85.50p 87.50p 2380
12/12/2019 87.50p 88.75p 87.50p 87.50p 6670
11/12/2019 87.50p 87.50p 87.50p 87.50p 0
10/12/2019 87.50p 87.50p 87.50p 87.50p 0
09/12/2019 87.50p 88.75p 87.50p 87.50p 21
06/12/2019 87.50p 87.50p 87.50p 87.50p 0
05/12/2019 87.50p 87.50p 85.00p 87.50p 2322
04/12/2019 87.50p 87.50p 87.50p 87.50p 0
03/12/2019 87.50p 89.50p 87.50p 87.50p 31
02/12/2019 89.00p 91.00p 87.50p 87.50p 1498
29/11/2019 89.00p 91.00p 87.00p 89.00p 330
28/11/2019 89.00p 91.00p 86.33p 89.00p 7691
27/11/2019 90.50p 93.00p 88.00p 89.00p 6116
26/11/2019 90.50p 90.50p 88.00p 90.50p 645
25/11/2019 90.50p 90.50p 90.50p 90.50p 0
22/11/2019 91.50p 93.00p 90.50p 90.50p 14310
21/11/2019 91.50p 91.50p 91.50p 91.50p 0
20/11/2019 91.50p 91.50p 91.50p 91.50p 0
19/11/2019 91.50p 91.50p 88.00p 91.50p 1250
18/11/2019 91.50p 91.50p 91.50p 91.50p 0
15/11/2019 91.50p 91.50p 88.00p 91.50p 3636
14/11/2019 91.50p 91.50p 88.00p 91.50p 1850
13/11/2019 91.50p 91.50p 91.50p 91.50p 0
12/11/2019 95.50p 95.50p 88.00p 91.50p 22953
11/11/2019 94.00p 98.00p 94.00p 95.50p 6019
08/11/2019 95.00p 97.00p 94.00p 95.50p 3108
07/11/2019 93.50p 97.00p 91.00p 95.00p 9673
06/11/2019 93.50p 93.50p 91.00p 93.50p 1308
05/11/2019 92.00p 94.00p 92.00p 93.50p 1000
04/11/2019 91.50p 93.00p 87.30p 92.00p 17500
01/11/2019 91.50p 91.50p 90.10p 91.50p 4164
31/10/2019 92.00p 92.00p 90.90p 91.50p 3684
30/10/2019 92.00p 92.00p 92.00p 92.00p 0
29/10/2019 92.00p 94.00p 91.50p 92.00p 1025
28/10/2019 92.00p 92.00p 92.00p 92.00p 0
25/10/2019 92.00p 92.00p 91.50p 92.00p 300
24/10/2019 89.00p 93.00p 89.00p 92.00p 3607
23/10/2019 89.00p 93.00p 89.00p 89.00p 5250
22/10/2019 89.00p 91.75p 89.00p 89.00p 2500
21/10/2019 94.00p 94.00p 85.00p 89.00p 19547
18/10/2019 93.00p 93.00p 93.00p 93.00p 2500
17/10/2019 93.00p 93.00p 92.50p 93.00p 600
16/10/2019 93.00p 93.25p 91.50p 93.00p 2372
15/10/2019 93.00p 93.25p 93.00p 93.00p 200
14/10/2019 93.00p 93.00p 93.00p 93.00p 0
11/10/2019 93.00p 93.00p 93.00p 93.00p 0
10/10/2019 93.00p 93.00p 93.00p 93.00p 0
09/10/2019 93.00p 96.00p 93.00p 93.00p 69
08/10/2019 93.00p 93.25p 93.00p 93.00p 1028
07/10/2019 93.00p 96.00p 93.00p 93.00p 215
04/10/2019 93.00p 95.75p 93.00p 93.00p 6397
03/10/2019 93.00p 93.00p 93.00p 93.00p 1000
02/10/2019 92.00p 93.00p 92.00p 93.00p 0
01/10/2019 92.00p 93.00p 91.00p 92.00p 2000
30/09/2019 92.00p 92.00p 91.00p 92.00p 387
27/09/2019 92.00p 93.00p 91.00p 92.00p 1251
26/09/2019 92.00p 92.00p 92.00p 92.00p 0
25/09/2019 92.00p 93.00p 92.00p 92.00p 1069
24/09/2019 86.50p 94.00p 86.50p 92.00p 14975
23/09/2019 86.50p 86.50p 83.00p 86.50p 2067
20/09/2019 86.50p 86.50p 83.00p 86.50p 322
19/09/2019 86.50p 86.50p 86.50p 86.50p 0
18/09/2019 86.50p 86.50p 83.00p 86.50p 2811
17/09/2019 86.50p 86.50p 83.50p 86.50p 133
16/09/2019 86.50p 88.00p 83.50p 86.50p 5300
13/09/2019 87.50p 87.50p 86.50p 86.50p 0
12/09/2019 85.50p 89.43p 85.50p 87.50p 12917
11/09/2019 84.50p 89.00p 84.50p 85.50p 76
10/09/2019 84.50p 84.50p 80.00p 84.50p 129
09/09/2019 84.50p 84.50p 84.50p 84.50p 0
06/09/2019 84.50p 86.50p 84.50p 84.50p 1850
05/09/2019 85.00p 85.00p 80.00p 84.50p 7944
04/09/2019 85.00p 85.00p 85.00p 85.00p 0
03/09/2019 85.00p 85.00p 81.60p 85.00p 4000
02/09/2019 85.00p 85.00p 81.60p 85.00p 6932
30/08/2019 85.00p 88.50p 85.00p 85.00p 26
29/08/2019 85.00p 85.00p 81.50p 85.00p 6180
28/08/2019 85.00p 85.00p 85.00p 85.00p 0
27/08/2019 85.00p 85.00p 81.50p 85.00p 5913
23/08/2019 85.50p 85.50p 82.00p 85.50p 1999
22/08/2019 85.50p 85.50p 82.00p 85.50p 2056
21/08/2019 83.50p 85.50p 82.00p 85.50p 4556
20/08/2019 79.50p 84.50p 79.50p 82.00p 4850
19/08/2019 85.50p 85.50p 74.33p 82.00p 38408
16/08/2019 87.00p 93.00p 81.00p 85.50p 8912
15/08/2019 91.50p 93.00p 86.00p 87.00p 15499
14/08/2019 96.00p 96.00p 91.00p 93.00p 21580
13/08/2019 95.00p 98.00p 95.00p 96.00p 1999
12/08/2019 98.00p 98.00p 92.95p 95.00p 1421
09/08/2019 98.00p 98.50p 98.00p 98.00p 3999
08/08/2019 98.00p 98.00p 98.00p 98.00p 2000
07/08/2019 98.00p 98.00p 96.25p 98.00p 2989
06/08/2019 98.00p 98.00p 98.00p 98.00p 1999
05/08/2019 98.00p 98.00p 98.00p 98.00p 1990
02/08/2019 98.00p 98.00p 98.00p 98.00p 1900
01/08/2019 98.00p 98.50p 98.00p 98.00p 2999
31/07/2019 96.50p 98.50p 96.50p 98.00p 5990
30/07/2019 96.00p 98.50p 96.00p 96.50p 3005
29/07/2019 96.00p 98.50p 96.00p 96.00p 3024
26/07/2019 98.00p 99.00p 96.00p 96.00p 7184
25/07/2019 98.00p 100.00p 94.00p 98.00p 6441
24/07/2019 98.00p 100.00p 96.00p 98.00p 7110
23/07/2019 98.00p 100.00p 96.00p 98.00p 6945
22/07/2019 98.00p 100.00p 98.00p 98.00p 2000
19/07/2019 99.00p 100.00p 95.25p 98.00p 7000
18/07/2019 99.00p 100.00p 97.00p 99.00p 9000
17/07/2019 99.00p 100.00p 99.00p 99.00p 2023
16/07/2019 99.00p 100.00p 99.00p 99.00p 2000
15/07/2019 99.00p 99.00p 96.00p 99.00p 5596
12/07/2019 99.00p 101.00p 99.00p 99.00p 2831
11/07/2019 99.00p 99.00p 99.00p 99.00p 10000
10/07/2019 99.00p 99.00p 99.00p 99.00p 0
09/07/2019 99.00p 99.00p 99.00p 99.00p 0
08/07/2019 99.00p 102.00p 96.90p 99.00p 3559
05/07/2019 99.00p 99.00p 99.00p 99.00p 0
04/07/2019 100.50p 100.50p 96.90p 99.00p 429
03/07/2019 100.50p 100.50p 100.00p 100.50p 2000
02/07/2019 100.50p 100.50p 100.50p 100.50p 0
01/07/2019 100.50p 105.00p 100.50p 100.50p 3900
28/06/2019 98.50p 102.00p 95.50p 100.50p 5652
27/06/2019 98.50p 102.00p 95.50p 98.50p 2063
26/06/2019 97.00p 102.00p 97.00p 98.50p 7876
25/06/2019 97.00p 100.00p 93.80p 100.00p 3697
24/06/2019 95.00p 100.00p 95.00p 97.00p 2000
21/06/2019 97.00p 100.00p 93.80p 95.00p 7066
20/06/2019 97.00p 97.00p 93.80p 97.00p 395
19/06/2019 97.00p 97.00p 94.00p 97.00p 5143
18/06/2019 97.00p 102.00p 93.44p 97.00p 10181
17/06/2019 96.00p 100.00p 93.50p 97.00p 3892
14/06/2019 96.00p 100.00p 93.25p 96.00p 4049
13/06/2019 96.00p 100.00p 93.20p 96.00p 3699
12/06/2019 96.00p 100.00p 96.00p 96.00p 4299
11/06/2019 96.00p 100.00p 96.00p 100.00p 3600
10/06/2019 100.50p 100.50p 93.35p 100.00p 5880
07/06/2019 100.50p 102.00p 99.25p 100.50p 12000
06/06/2019 99.00p 102.00p 99.00p 100.50p 8250
05/06/2019 98.50p 101.00p 98.50p 101.00p 5200
04/06/2019 97.50p 101.00p 95.00p 98.50p 6108
03/06/2019 100.50p 101.00p 95.00p 101.00p 8790
31/05/2019 100.50p 100.50p 99.00p 100.50p 3023
30/05/2019 100.50p 100.50p 99.00p 100.50p 605
29/05/2019 100.50p 100.50p 99.00p 100.50p 5750
28/05/2019 100.00p 100.50p 99.05p 100.50p 10000
24/05/2019 99.00p 105.00p 99.00p 100.00p 7231
23/05/2019 101.50p 105.00p 98.00p 99.00p 8400
22/05/2019 101.50p 105.00p 98.40p 101.50p 1294
21/05/2019 100.50p 105.00p 100.50p 101.50p 2300
20/05/2019 105.00p 105.00p 100.00p 100.50p 65730
17/05/2019 105.00p 105.00p 105.00p 105.00p 2000
16/05/2019 105.00p 105.00p 101.00p 105.00p 420
15/05/2019 107.50p 108.90p 102.00p 107.00p 8453
14/05/2019 107.50p 109.00p 107.50p 107.50p 2000
13/05/2019 107.50p 107.50p 107.50p 107.50p 0
10/05/2019 107.50p 107.50p 105.00p 107.50p 10
09/05/2019 107.50p 107.50p 105.00p 107.50p 2668
08/05/2019 107.50p 109.00p 107.50p 109.00p 2000
07/05/2019 108.00p 109.90p 106.00p 107.50p 8629
03/05/2019 108.00p 108.00p 106.00p 108.00p 58
02/05/2019 108.00p 108.00p 106.00p 108.00p 202
01/05/2019 108.00p 110.00p 106.00p 108.00p 1394
30/04/2019 114.50p 114.50p 105.00p 108.00p 11936
29/04/2019 107.50p 117.00p 107.50p 114.50p 35425
26/04/2019 107.50p 107.50p 106.00p 107.50p 3000
25/04/2019 107.50p 107.50p 106.00p 107.50p 3102
24/04/2019 107.50p 107.50p 106.75p 107.50p 1862
23/04/2019 106.50p 108.00p 106.50p 107.50p 4500
18/04/2019 106.50p 106.50p 106.00p 106.50p 972
17/04/2019 106.50p 106.50p 103.00p 106.50p 972
16/04/2019 106.50p 107.00p 106.00p 106.50p 1536
15/04/2019 106.50p 107.00p 103.00p 106.50p 2972
12/04/2019 108.00p 108.00p 106.00p 106.50p 7000
11/04/2019 108.00p 110.00p 108.00p 108.00p 2182
10/04/2019 107.50p 110.00p 107.50p 108.00p 22
09/04/2019 105.00p 107.50p 105.00p 107.50p 4268
08/04/2019 102.00p 107.00p 100.00p 105.00p 5514
05/04/2019 102.00p 105.00p 100.00p 102.00p 6149
04/04/2019 102.00p 102.00p 101.00p 102.00p 0
03/04/2019 102.00p 105.00p 97.90p 101.00p 3800
02/04/2019 102.00p 102.00p 102.00p 102.00p 0
01/04/2019 102.00p 105.00p 100.00p 102.00p 3135
29/03/2019 100.50p 105.00p 100.50p 102.00p 1998
28/03/2019 100.50p 102.50p 97.00p 100.50p 10191
27/03/2019 100.50p 100.50p 100.50p 100.50p 0
26/03/2019 100.50p 100.50p 97.00p 100.50p 896
25/03/2019 100.50p 100.50p 100.50p 100.50p 17000

*Close Price adjusted for both dividends and splits