Search for Companies, Tipsters or Sources…
Companies
Tipsters
Brokers
Sources
Or view the latest share tips
Company Results
Tipster results
Broker results
Sources results
Fund Manager results
Tips from these results
Recent Share tips:
- Avoid Forterra (FORT) by Steve Moore in ShareProphets
- Avoid RWS Holdings (RWS) by Steve Moore in ShareProphets
- Avoid Halma (HLMA) by Steve Moore in ShareProphets
- Market Perform Wizz Air Holdings (WIZZ) by Bernstein
- Overweight Wizz Air Holdings (WIZZ) by Barclays
- Buy IP Group (IPO) by Deutsche Bank
- Buy Safestore Holdings (SAFE) by Jefferies
- Buy Halma (HLMA) by Citi
- Buy Halma (HLMA) by Goldman Sachs
- Buy Rolls-Royce Holdings (RR.) by Berenberg
- Avoid WH Smith (SMWH) by Steve Moore in ShareProphets
- Hold Barclays (BARC) by James Beard in The Motley Fool
- Watch Wise Class A (WISE) by Edward Sheldon in The Motley Fool
- Avoid Portmeirion Group (PMP) by Steve Moore in ShareProphets
- Hold Anglo American (AAL) by John Ficenec in The Times - Tempus
- Avoid WH Smith (SMWH) by Steve Moore in ShareProphets
- Buy Pennon Group (PNN) by Deutsche Bank
- Neutral Pennon Group (PNN) by Goldman Sachs
- Equal Weight WH Smith (SMWH) by Barclays
- Buy Pennon Group (PNN) by Citi
Croma Security Solutions Group (CSSG) Share Price
Industrial Goods & Services Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 12/06/2026 | 67.50p | 70.00p | 67.50p | 67.50p | 11 |
| 11/06/2026 | 67.50p | 69.05p | 67.50p | 67.50p | 0 |
| 10/06/2026 | 67.50p | 69.05p | 65.00p | 67.50p | 504 |
| 09/06/2026 | 66.50p | 69.05p | 65.33p | 67.50p | 1542 |
| 08/06/2026 | 67.50p | 70.00p | 65.00p | 67.50p | 16 |
| 05/06/2026 | 67.50p | 70.00p | 65.00p | 67.50p | 11 |
| 04/06/2026 | 67.50p | 69.05p | 67.50p | 67.50p | 0 |
| 03/06/2026 | 67.50p | 70.00p | 67.50p | 67.50p | 6 |
| 02/06/2026 | 67.50p | 70.00p | 65.33p | 67.50p | 163 |
| 01/06/2026 | 67.50p | 70.00p | 65.00p | 67.50p | 1643 |
| 29/05/2026 | 67.50p | 70.00p | 65.00p | 67.50p | 1527 |
| 28/05/2026 | 67.50p | 70.00p | 67.50p | 67.50p | 35 |
| 27/05/2026 | 67.50p | 70.00p | 65.00p | 67.50p | 13533 |
| 26/05/2026 | 67.50p | 68.82p | 67.50p | 67.50p | 0 |
| 22/05/2026 | 67.50p | 70.00p | 67.50p | 67.50p | 1 |
| 21/05/2026 | 67.50p | 68.82p | 67.50p | 67.50p | 0 |
| 20/05/2026 | 67.50p | 68.82p | 67.50p | 67.50p | 0 |
| 19/05/2026 | 67.50p | 70.00p | 67.50p | 67.50p | 4 |
| 18/05/2026 | 67.50p | 70.00p | 65.00p | 67.50p | 10198 |
| 15/05/2026 | 67.50p | 70.00p | 65.00p | 67.50p | 172 |
| 14/05/2026 | 67.50p | 70.00p | 65.00p | 67.50p | 5004 |
| 13/05/2026 | 67.50p | 67.65p | 65.00p | 67.50p | 1 |
| 12/05/2026 | 67.50p | 67.65p | 65.30p | 67.50p | 7000 |
| 11/05/2026 | 67.50p | 70.00p | 65.00p | 67.50p | 1983 |
| 08/05/2026 | 67.50p | 69.00p | 67.50p | 67.50p | 650 |
| 07/05/2026 | 67.50p | 70.00p | 65.00p | 67.50p | 9825 |
| 06/05/2026 | 67.50p | 70.00p | 65.00p | 67.50p | 2011 |
| 05/05/2026 | 67.50p | 70.00p | 65.00p | 67.50p | 22 |
| 01/05/2026 | 67.50p | 70.00p | 67.50p | 67.50p | 28 |
| 30/04/2026 | 67.50p | 70.00p | 67.50p | 67.50p | 7 |
| 29/04/2026 | 67.50p | 70.00p | 67.50p | 67.50p | 2 |
| 28/04/2026 | 67.50p | 69.00p | 67.50p | 67.50p | 484 |
| 27/04/2026 | 67.50p | 70.00p | 65.30p | 67.50p | 1125 |
| 24/04/2026 | 68.50p | 70.00p | 67.00p | 67.50p | 17005 |
| 23/04/2026 | 68.50p | 70.00p | 68.50p | 68.50p | 3 |
| 22/04/2026 | 68.50p | 70.00p | 67.00p | 68.50p | 12 |
| 21/04/2026 | 68.50p | 70.00p | 67.18p | 68.50p | 2980 |
| 20/04/2026 | 68.50p | 70.00p | 68.50p | 68.50p | 9 |
| 17/04/2026 | 68.50p | 70.00p | 68.50p | 68.50p | 344 |
| 16/04/2026 | 68.50p | 69.08p | 68.50p | 68.50p | 0 |
| 15/04/2026 | 68.50p | 70.00p | 68.50p | 68.50p | 12474 |
| 14/04/2026 | 68.50p | 70.00p | 67.00p | 68.50p | 28 |
| 13/04/2026 | 68.50p | 70.00p | 67.00p | 68.50p | 106 |
| 10/04/2026 | 68.50p | 70.00p | 67.18p | 68.50p | 6426 |
| 09/04/2026 | 68.50p | 70.00p | 67.00p | 68.50p | 2295 |
| 08/04/2026 | 68.50p | 70.00p | 67.00p | 68.50p | 278 |
| 07/04/2026 | 68.50p | 70.00p | 68.50p | 68.50p | 2 |
| 02/04/2026 | 67.50p | 70.00p | 67.00p | 68.50p | 582 |
| 01/04/2026 | 67.50p | 70.00p | 67.50p | 68.50p | 5070 |
| 31/03/2026 | 68.50p | 70.00p | 67.50p | 67.50p | 24 |
| 30/03/2026 | 70.00p | 73.00p | 67.00p | 68.50p | 7153 |
| 27/03/2026 | 71.50p | 73.00p | 69.82p | 70.00p | 3540 |
| 26/03/2026 | 71.50p | 73.00p | 71.20p | 71.50p | 1108 |
| 25/03/2026 | 71.50p | 73.00p | 70.00p | 71.50p | 2007 |
| 24/03/2026 | 71.50p | 73.00p | 71.50p | 71.50p | 2505 |
| 23/03/2026 | 71.50p | 73.00p | 71.20p | 71.50p | 801 |
| 20/03/2026 | 71.50p | 71.50p | 71.50p | 71.50p | 0 |
| 19/03/2026 | 72.50p | 73.00p | 70.00p | 71.50p | 4003 |
| 18/03/2026 | 72.50p | 73.75p | 71.20p | 72.50p | 2100 |
| 17/03/2026 | 72.50p | 75.00p | 72.50p | 72.50p | 39 |
| 16/03/2026 | 71.50p | 75.00p | 71.50p | 72.50p | 26347 |
| 13/03/2026 | 72.50p | 75.00p | 70.00p | 72.50p | 58 |
| 12/03/2026 | 72.50p | 75.00p | 72.50p | 72.50p | 9 |
| 11/03/2026 | 72.50p | 75.00p | 70.00p | 72.50p | 7 |
| 10/03/2026 | 72.50p | 73.75p | 70.00p | 72.50p | 1095 |
| 09/03/2026 | 72.50p | 75.00p | 70.00p | 72.50p | 73 |
| 06/03/2026 | 72.50p | 73.33p | 70.00p | 72.50p | 200 |
| 05/03/2026 | 72.50p | 73.33p | 72.50p | 72.50p | 267 |
| 04/03/2026 | 72.50p | 75.00p | 72.50p | 72.50p | 2 |
| 03/03/2026 | 72.50p | 75.00p | 70.00p | 72.50p | 5405 |
| 02/03/2026 | 73.50p | 76.00p | 70.00p | 72.50p | 37879 |
| 27/02/2026 | 73.50p | 76.00p | 71.00p | 73.50p | 3236 |
| 26/02/2026 | 73.50p | 76.00p | 71.00p | 73.50p | 14539 |
| 25/02/2026 | 73.50p | 73.50p | 71.00p | 73.50p | 5171 |
| 24/02/2026 | 73.50p | 73.50p | 70.00p | 73.50p | 7536 |
| 23/02/2026 | 73.00p | 75.00p | 71.08p | 73.50p | 10875 |
| 20/02/2026 | 73.00p | 73.00p | 71.08p | 73.00p | 10 |
| 19/02/2026 | 73.00p | 74.20p | 71.00p | 73.00p | 3379 |
| 18/02/2026 | 73.50p | 75.00p | 69.67p | 73.00p | 17623 |
| 17/02/2026 | 73.50p | 75.90p | 73.50p | 73.50p | 10000 |
| 16/02/2026 | 73.50p | 74.50p | 73.50p | 73.50p | 5000 |
| 13/02/2026 | 73.50p | 76.00p | 71.00p | 73.50p | 9858 |
| 12/02/2026 | 73.50p | 74.00p | 71.10p | 73.50p | 10664 |
| 11/02/2026 | 73.50p | 76.00p | 71.10p | 73.50p | 7781 |
| 10/02/2026 | 73.50p | 76.00p | 71.30p | 73.50p | 13030 |
| 09/02/2026 | 73.50p | 74.70p | 71.00p | 73.50p | 18222 |
| 06/02/2026 | 73.50p | 76.00p | 71.00p | 73.50p | 3431 |
| 05/02/2026 | 73.50p | 74.70p | 73.50p | 73.50p | 159 |
| 04/02/2026 | 73.50p | 73.50p | 71.00p | 73.50p | 1 |
| 03/02/2026 | 74.00p | 76.00p | 71.00p | 73.50p | 37015 |
| 02/02/2026 | 74.00p | 76.00p | 72.00p | 74.00p | 4006 |
| 30/01/2026 | 74.50p | 76.00p | 74.00p | 74.00p | 2799 |
| 29/01/2026 | 74.00p | 76.00p | 74.00p | 74.00p | 10 |
| 28/01/2026 | 73.00p | 75.00p | 71.00p | 74.00p | 9032 |
| 27/01/2026 | 73.00p | 75.00p | 71.00p | 73.00p | 5442 |
| 26/01/2026 | 73.50p | 75.00p | 71.00p | 73.00p | 26428 |
| 23/01/2026 | 74.00p | 75.00p | 72.00p | 73.50p | 71583 |
| 22/01/2026 | 74.00p | 74.00p | 73.00p | 74.00p | 4225 |
| 21/01/2026 | 74.00p | 75.00p | 73.00p | 74.00p | 3076 |
| 20/01/2026 | 74.00p | 75.00p | 73.00p | 74.00p | 4659 |
| 19/01/2026 | 75.00p | 77.00p | 73.00p | 74.00p | 8686 |
| 16/01/2026 | 75.00p | 77.00p | 75.00p | 75.00p | 5251 |
| 15/01/2026 | 75.00p | 76.44p | 75.00p | 75.00p | 3269 |
| 14/01/2026 | 75.50p | 78.00p | 73.00p | 75.00p | 14402 |
| 13/01/2026 | 75.50p | 75.50p | 73.00p | 75.50p | 3802 |
| 12/01/2026 | 75.50p | 78.00p | 73.00p | 75.50p | 15126 |
| 09/01/2026 | 75.50p | 78.00p | 73.00p | 75.50p | 5650 |
| 08/01/2026 | 77.50p | 78.00p | 75.00p | 75.50p | 3895 |
| 07/01/2026 | 77.50p | 80.00p | 75.00p | 77.50p | 16980 |
| 06/01/2026 | 77.50p | 80.00p | 75.00p | 77.50p | 16946 |
| 05/01/2026 | 73.50p | 79.00p | 73.05p | 77.50p | 50381 |
| 02/01/2026 | 74.00p | 75.00p | 73.00p | 74.00p | 17066 |
| 01/01/2026 | 73.50p | 74.80p | 73.50p | 74.00p | 17687 |
| 31/12/2025 | 73.50p | 74.80p | 73.50p | 74.00p | 187 |
| 30/12/2025 | 75.00p | 75.00p | 72.10p | 74.50p | 57807 |
| 29/12/2025 | 75.00p | 75.00p | 74.00p | 75.00p | 8673 |
| 26/12/2025 | 75.00p | 75.00p | 75.00p | 75.00p | 0 |
| 25/12/2025 | 75.00p | 75.00p | 75.00p | 75.00p | 0 |
| 24/12/2025 | 75.00p | 75.00p | 74.67p | 75.00p | 0 |
| 23/12/2025 | 76.00p | 77.00p | 73.50p | 75.00p | 23198 |
| 22/12/2025 | 75.50p | 76.50p | 74.50p | 76.00p | 7150 |
| 19/12/2025 | 75.50p | 76.75p | 75.00p | 76.00p | 4006 |
| 18/12/2025 | 76.00p | 76.50p | 75.00p | 76.00p | 20272 |
| 17/12/2025 | 76.00p | 77.00p | 74.25p | 76.00p | 6340 |
| 16/12/2025 | 77.50p | 77.50p | 75.00p | 76.00p | 14307 |
| 15/12/2025 | 77.50p | 77.50p | 77.00p | 77.50p | 5259 |
| 12/12/2025 | 77.50p | 78.00p | 77.50p | 77.50p | 1 |
| 11/12/2025 | 78.50p | 78.50p | 74.00p | 77.50p | 23590 |
| 10/12/2025 | 78.50p | 78.50p | 75.50p | 78.50p | 6123 |
| 09/12/2025 | 78.50p | 78.50p | 77.09p | 78.50p | 16500 |
| 08/12/2025 | 78.50p | 78.50p | 77.50p | 78.50p | 8800 |
| 05/12/2025 | 78.50p | 80.00p | 78.00p | 78.50p | 2001 |
| 04/12/2025 | 78.50p | 78.50p | 77.00p | 78.50p | 5010 |
| 03/12/2025 | 79.50p | 82.00p | 79.50p | 79.50p | 725 |
| 02/12/2025 | 79.50p | 82.00p | 79.50p | 79.50p | 6 |
| 01/12/2025 | 79.50p | 82.00p | 79.50p | 79.50p | 33 |
| 28/11/2025 | 79.50p | 82.00p | 78.60p | 79.50p | 1647 |
| 27/11/2025 | 79.50p | 82.00p | 77.00p | 79.50p | 14294 |
| 26/11/2025 | 79.50p | 82.00p | 77.00p | 79.50p | 625 |
| 25/11/2025 | 79.50p | 79.50p | 77.25p | 79.50p | 1 |
| 24/11/2025 | 79.50p | 82.00p | 77.00p | 79.50p | 70 |
| 21/11/2025 | 78.50p | 80.33p | 78.50p | 79.50p | 0 |
| 20/11/2025 | 79.50p | 80.33p | 79.50p | 79.50p | 0 |
| 19/11/2025 | 79.50p | 82.00p | 79.50p | 79.50p | 2829 |
| 18/11/2025 | 79.50p | 79.50p | 77.00p | 79.50p | 40 |
| 17/11/2025 | 79.50p | 82.00p | 79.50p | 79.50p | 2 |
| 14/11/2025 | 79.50p | 82.00p | 79.50p | 79.50p | 1237 |
| 13/11/2025 | 79.50p | 82.00p | 77.00p | 79.50p | 1454 |
| 12/11/2025 | 79.50p | 82.00p | 79.50p | 79.50p | 1257 |
| 11/11/2025 | 79.50p | 81.60p | 79.50p | 79.50p | 11553 |
| 10/11/2025 | 79.50p | 82.00p | 77.25p | 79.50p | 2492 |
| 07/11/2025 | 79.50p | 82.00p | 77.00p | 79.50p | 12505 |
| 06/11/2025 | 79.50p | 82.00p | 79.50p | 79.50p | 718 |
| 05/11/2025 | 82.50p | 85.00p | 79.50p | 79.50p | 14001 |
| 04/11/2025 | 84.50p | 85.00p | 80.56p | 83.50p | 15992 |
| 03/11/2025 | 81.50p | 87.00p | 80.00p | 84.50p | 36854 |
| 31/10/2025 | 78.50p | 82.00p | 77.00p | 80.50p | 14135 |
| 30/10/2025 | 80.00p | 82.00p | 77.00p | 78.50p | 3873 |
| 29/10/2025 | 78.50p | 82.00p | 77.66p | 78.50p | 4538 |
| 28/10/2025 | 78.50p | 82.00p | 77.66p | 78.50p | 102 |
| 27/10/2025 | 78.50p | 82.00p | 75.00p | 78.50p | 7469 |
| 24/10/2025 | 78.50p | 82.00p | 75.00p | 78.50p | 17096 |
| 23/10/2025 | 74.50p | 82.00p | 74.50p | 78.50p | 21247 |
| 22/10/2025 | 70.00p | 74.50p | 70.00p | 74.50p | 5013 |
| 21/10/2025 | 70.00p | 70.00p | 69.55p | 70.00p | 2572 |
| 20/10/2025 | 70.00p | 73.00p | 67.90p | 70.00p | 2 |
| 17/10/2025 | 70.00p | 71.15p | 70.00p | 70.00p | 0 |
| 16/10/2025 | 70.00p | 72.00p | 70.00p | 70.00p | 6388 |
| 15/10/2025 | 70.00p | 70.00p | 68.88p | 70.00p | 2574 |
| 14/10/2025 | 70.00p | 73.00p | 67.00p | 70.00p | 3251 |
| 13/10/2025 | 70.00p | 72.70p | 68.88p | 70.00p | 854 |
| 10/10/2025 | 70.00p | 73.00p | 68.56p | 70.00p | 13275 |
| 09/10/2025 | 68.50p | 72.00p | 66.00p | 70.00p | 90036 |
| 08/10/2025 | 68.50p | 70.00p | 67.00p | 68.50p | 31 |
| 07/10/2025 | 69.50p | 70.50p | 67.00p | 68.50p | 31701 |
| 06/10/2025 | 72.50p | 73.00p | 67.00p | 70.00p | 98115 |
| 03/10/2025 | 73.00p | 73.00p | 70.00p | 72.50p | 9810 |
| 02/10/2025 | 73.00p | 73.00p | 73.00p | 73.00p | 170 |
| 01/10/2025 | 73.00p | 73.00p | 71.00p | 73.00p | 12098 |
| 30/09/2025 | 73.00p | 75.00p | 71.33p | 73.00p | 4201 |
| 29/09/2025 | 73.50p | 74.90p | 71.06p | 73.00p | 14864 |
| 26/09/2025 | 74.00p | 74.00p | 71.06p | 74.00p | 2007 |
| 25/09/2025 | 74.00p | 74.90p | 71.06p | 74.00p | 13 |
| 24/09/2025 | 74.00p | 75.00p | 71.06p | 74.00p | 645 |
| 23/09/2025 | 75.00p | 75.00p | 71.33p | 74.00p | 31770 |
| 22/09/2025 | 75.00p | 75.76p | 74.00p | 75.00p | 4390 |
| 19/09/2025 | 75.00p | 75.64p | 75.00p | 75.00p | 124 |
| 18/09/2025 | 75.00p | 75.76p | 75.00p | 75.00p | 724 |
| 17/09/2025 | 75.00p | 75.00p | 74.00p | 75.00p | 4186 |
| 16/09/2025 | 75.00p | 75.00p | 75.00p | 75.00p | 0 |
| 15/09/2025 | 75.00p | 75.76p | 74.00p | 75.00p | 2744 |
| 12/09/2025 | 77.00p | 77.00p | 75.00p | 75.00p | 2164 |
| 11/09/2025 | 75.00p | 75.00p | 75.00p | 75.00p | 4047 |
| 10/09/2025 | 75.00p | 75.00p | 73.00p | 75.00p | 7150 |
| 09/09/2025 | 77.00p | 77.00p | 74.30p | 75.00p | 9420 |
| 08/09/2025 | 77.00p | 77.00p | 77.00p | 77.00p | 0 |
| 05/09/2025 | 77.00p | 77.00p | 75.00p | 77.00p | 3338 |
| 04/09/2025 | 77.00p | 77.00p | 77.00p | 77.00p | 0 |
| 03/09/2025 | 77.00p | 77.00p | 75.00p | 77.00p | 4469 |
| 02/09/2025 | 76.00p | 77.00p | 76.00p | 77.00p | 12000 |
*Close Price adjusted for both dividends and splits