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
05/12/2018 97.50p 97.50p 95.00p 97.50p 5600
04/12/2018 99.50p 102.00p 94.50p 97.50p 12698
03/12/2018 99.50p 102.00p 97.25p 99.50p 392
30/11/2018 104.00p 104.00p 97.25p 99.50p 9704
29/11/2018 104.50p 104.50p 101.00p 104.00p 11580
28/11/2018 104.50p 104.50p 102.25p 104.50p 1943
27/11/2018 105.00p 105.00p 102.00p 104.50p 5200
26/11/2018 104.50p 105.60p 102.25p 105.00p 12497
23/11/2018 104.50p 104.50p 102.00p 104.50p 5720
22/11/2018 104.50p 104.50p 102.00p 104.50p 1000
21/11/2018 104.50p 104.50p 104.00p 104.50p 10000
20/11/2018 107.00p 107.00p 101.00p 104.50p 17984
19/11/2018 107.00p 109.50p 107.00p 107.00p 904
16/11/2018 107.00p 107.00p 107.00p 107.00p 0
15/11/2018 107.00p 107.00p 104.00p 107.00p 1000
14/11/2018 102.50p 107.00p 102.50p 107.00p 9076
13/11/2018 98.50p 104.50p 98.50p 102.50p 24646
12/11/2018 98.50p 98.50p 95.00p 98.50p 15094
09/11/2018 98.50p 98.50p 95.00p 98.50p 1000
08/11/2018 98.50p 100.50p 98.50p 98.50p 1980
07/11/2018 98.50p 98.50p 97.00p 98.50p 15000
06/11/2018 98.50p 100.60p 95.50p 98.50p 9005
05/11/2018 97.50p 98.50p 97.50p 98.50p 0
02/11/2018 99.50p 99.50p 96.00p 97.50p 8430
01/11/2018 96.50p 99.50p 96.50p 99.50p 1000
31/10/2018 96.50p 96.50p 95.10p 96.50p 8000
30/10/2018 101.00p 101.00p 93.00p 96.50p 16196
29/10/2018 98.00p 101.50p 98.00p 101.00p 18331
26/10/2018 98.00p 99.00p 98.00p 98.00p 1000
25/10/2018 98.00p 99.00p 98.00p 98.00p 500
24/10/2018 95.50p 98.00p 95.00p 98.00p 16980
23/10/2018 96.50p 97.00p 95.00p 95.50p 7498
22/10/2018 105.00p 113.00p 96.20p 96.50p 90547
19/10/2018 101.50p 102.00p 100.00p 101.50p 8144
18/10/2018 101.50p 103.00p 101.50p 101.50p 0
17/10/2018 96.00p 103.00p 96.00p 103.00p 28055
16/10/2018 96.00p 97.00p 93.25p 96.00p 27206
15/10/2018 96.00p 96.00p 93.00p 96.00p 9414
12/10/2018 96.50p 97.90p 93.00p 96.00p 10392
11/10/2018 97.50p 97.50p 93.25p 96.50p 2191
10/10/2018 102.50p 102.50p 95.00p 97.50p 12401
09/10/2018 102.50p 102.50p 102.50p 102.50p 0
08/10/2018 102.50p 102.50p 100.00p 102.50p 2540
05/10/2018 103.00p 103.00p 100.25p 102.50p 1137
04/10/2018 103.00p 103.00p 101.25p 103.00p 200
03/10/2018 103.50p 103.50p 102.00p 103.00p 2443
02/10/2018 103.00p 103.50p 101.00p 103.50p 1255
01/10/2018 103.00p 104.00p 103.00p 103.00p 3400
28/09/2018 103.00p 103.00p 103.00p 103.00p 0
27/09/2018 100.50p 104.00p 98.00p 103.00p 12788
26/09/2018 102.00p 102.00p 98.00p 100.50p 11457
25/09/2018 102.00p 102.50p 100.00p 102.00p 2643
24/09/2018 102.00p 102.00p 102.00p 102.00p 0
21/09/2018 102.00p 102.50p 102.00p 102.00p 4428
20/09/2018 96.00p 105.00p 96.00p 102.00p 45199
19/09/2018 96.00p 96.00p 96.00p 96.00p 0
18/09/2018 96.00p 98.00p 94.30p 96.00p 3004
17/09/2018 96.00p 96.00p 94.25p 96.00p 2239
14/09/2018 96.00p 96.00p 94.00p 96.00p 4590
13/09/2018 96.50p 97.00p 93.00p 96.00p 52858
12/09/2018 100.00p 100.00p 95.25p 96.50p 13803
11/09/2018 106.50p 106.50p 100.00p 100.00p 15903
10/09/2018 106.50p 108.00p 106.50p 106.50p 3403
07/09/2018 108.00p 108.00p 103.35p 106.50p 7476
06/09/2018 108.00p 109.50p 106.00p 108.00p 16938
05/09/2018 104.00p 108.00p 103.10p 108.00p 19699
04/09/2018 109.50p 115.00p 100.00p 104.00p 170995
03/09/2018 97.50p 98.50p 95.10p 97.50p 3022
31/08/2018 97.50p 97.50p 92.00p 97.50p 10581
30/08/2018 97.50p 98.50p 97.50p 97.50p 24
29/08/2018 97.50p 97.50p 97.50p 97.50p 0
28/08/2018 97.50p 98.60p 95.00p 97.50p 6043
24/08/2018 97.50p 97.50p 95.00p 97.50p 3245
23/08/2018 100.50p 100.50p 88.00p 97.50p 54175
22/08/2018 101.00p 101.00p 98.50p 100.50p 3750
21/08/2018 102.50p 102.50p 96.00p 100.00p 7688
20/08/2018 102.50p 102.50p 102.50p 102.50p 0
17/08/2018 102.50p 102.50p 102.50p 102.50p 0
16/08/2018 102.50p 102.50p 102.50p 102.50p 0
15/08/2018 102.50p 102.50p 102.50p 102.50p 0
14/08/2018 102.50p 103.00p 102.50p 102.50p 1898
13/08/2018 102.50p 102.50p 102.50p 102.50p 0
10/08/2018 102.50p 102.50p 100.00p 102.50p 1674
09/08/2018 102.50p 102.50p 102.50p 102.50p 0
08/08/2018 102.50p 102.50p 102.50p 102.50p 0
07/08/2018 102.50p 102.50p 102.50p 102.50p 0
06/08/2018 102.50p 102.50p 100.80p 102.50p 806
03/08/2018 102.50p 102.50p 102.50p 102.50p 0
02/08/2018 102.50p 103.00p 100.80p 102.50p 14166
01/08/2018 102.50p 103.00p 102.00p 102.50p 3767
31/07/2018 102.50p 102.50p 102.00p 102.50p 400
30/07/2018 102.50p 104.00p 102.50p 102.50p 9618
27/07/2018 102.50p 103.90p 102.50p 102.50p 23
26/07/2018 103.50p 103.50p 100.00p 102.50p 4560
25/07/2018 103.50p 103.50p 100.80p 103.50p 7600
24/07/2018 103.50p 106.40p 101.90p 103.50p 952
23/07/2018 102.50p 105.00p 100.75p 103.50p 8678
20/07/2018 102.50p 102.50p 102.50p 102.50p 0
19/07/2018 101.00p 102.50p 101.00p 102.50p 12476
18/07/2018 101.00p 101.20p 100.00p 101.00p 1151
17/07/2018 103.50p 103.50p 100.00p 101.00p 17750
16/07/2018 103.50p 104.90p 100.00p 103.50p 3690
13/07/2018 103.50p 103.50p 100.00p 103.50p 3000
12/07/2018 104.50p 104.50p 101.05p 103.50p 5029
11/07/2018 104.50p 104.50p 104.50p 104.50p 0
10/07/2018 104.50p 106.00p 102.00p 104.50p 1293
09/07/2018 104.50p 104.50p 102.00p 104.50p 2600
06/07/2018 104.50p 107.00p 102.00p 104.50p 6434
05/07/2018 104.50p 104.50p 104.50p 104.50p 7500
04/07/2018 104.50p 104.50p 102.00p 104.50p 2787
03/07/2018 104.50p 104.50p 104.50p 104.50p 0
02/07/2018 104.50p 104.50p 104.50p 104.50p 0
29/06/2018 103.50p 104.75p 103.50p 104.50p 2858
28/06/2018 102.50p 104.00p 100.00p 103.50p 11023
27/06/2018 102.50p 105.00p 100.00p 102.50p 27000
26/06/2018 103.50p 103.50p 100.00p 102.50p 5124
25/06/2018 105.00p 105.00p 103.00p 103.50p 4790
22/06/2018 102.00p 105.50p 101.10p 105.00p 27981
21/06/2018 107.00p 107.00p 101.00p 103.00p 15490
20/06/2018 102.50p 107.50p 100.25p 107.00p 23685
19/06/2018 112.00p 112.00p 102.00p 102.50p 37315
18/06/2018 111.00p 114.00p 111.00p 112.00p 8006
15/06/2018 107.50p 111.20p 106.60p 111.00p 19857
14/06/2018 107.00p 109.40p 106.50p 107.50p 5200
13/06/2018 108.50p 108.50p 104.00p 107.00p 18219
12/06/2018 109.00p 108.50p 108.50p 108.50p 0
11/06/2018 108.50p 111.00p 105.00p 108.50p 5241
08/06/2018 108.50p 111.00p 105.00p 108.50p 2180
07/06/2018 110.00p 110.00p 107.25p 108.50p 500
06/06/2018 110.00p 111.00p 110.00p 110.00p 1639
05/06/2018 110.00p 112.00p 108.00p 110.00p 9158
04/06/2018 108.50p 110.00p 105.00p 110.00p 17993
01/06/2018 108.50p 108.50p 108.50p 108.50p 0
31/05/2018 108.50p 108.50p 108.50p 108.50p 0
30/05/2018 110.00p 110.00p 104.00p 108.50p 8587
29/05/2018 110.00p 110.00p 107.00p 110.00p 900
25/05/2018 110.00p 111.20p 110.00p 110.00p 899
24/05/2018 110.00p 110.00p 110.00p 110.00p 0
23/05/2018 110.00p 110.00p 107.00p 110.00p 3035
22/05/2018 110.00p 110.00p 107.30p 110.00p 3735
21/05/2018 110.00p 111.40p 107.00p 110.00p 3895
18/05/2018 110.50p 110.50p 107.00p 110.00p 5888
17/05/2018 111.00p 113.00p 108.10p 110.50p 6330
16/05/2018 112.50p 114.50p 109.25p 111.00p 14254
15/05/2018 108.50p 114.50p 105.00p 112.50p 52233
14/05/2018 112.50p 114.70p 108.50p 108.50p 9751
11/05/2018 112.50p 114.70p 112.50p 112.50p 1295
10/05/2018 108.50p 114.90p 105.00p 112.50p 27013
09/05/2018 113.00p 113.00p 102.00p 108.50p 51815
08/05/2018 112.50p 113.00p 110.50p 113.00p 12773
04/05/2018 116.00p 116.00p 113.00p 114.00p 1504
03/05/2018 115.00p 117.00p 113.00p 116.00p 1286
02/05/2018 116.00p 116.00p 113.80p 115.50p 17746
01/05/2018 116.00p 116.00p 113.80p 116.00p 5335
30/04/2018 116.00p 117.65p 114.50p 116.00p 5254
27/04/2018 116.00p 117.95p 114.55p 116.00p 9125
26/04/2018 116.00p 118.00p 114.55p 116.00p 7996
25/04/2018 117.00p 117.00p 116.00p 116.00p 1725
24/04/2018 113.00p 119.00p 113.00p 117.00p 19758
23/04/2018 114.50p 114.50p 112.35p 113.00p 4413
20/04/2018 114.50p 115.50p 112.35p 114.50p 3236
19/04/2018 113.00p 115.50p 111.00p 114.50p 12852
18/04/2018 117.50p 118.50p 113.00p 113.50p 14297
17/04/2018 118.50p 119.00p 116.00p 117.50p 7220
16/04/2018 118.50p 119.25p 116.00p 118.50p 7971
13/04/2018 118.50p 119.90p 116.00p 118.50p 19325
12/04/2018 120.50p 120.50p 116.50p 118.50p 20146
11/04/2018 119.50p 124.75p 119.50p 120.50p 32975
10/04/2018 117.00p 122.00p 116.70p 119.50p 25705
09/04/2018 115.00p 118.00p 115.00p 117.00p 32167
06/04/2018 115.00p 117.00p 115.00p 115.00p 11566
05/04/2018 108.00p 118.00p 108.00p 115.00p 67391
04/04/2018 108.00p 111.00p 105.00p 108.00p 14302
03/04/2018 107.00p 110.00p 105.00p 108.00p 22868
29/03/2018 102.50p 109.00p 102.50p 106.00p 24094
28/03/2018 102.50p 104.00p 99.25p 102.50p 5939
27/03/2018 96.50p 103.00p 96.50p 102.50p 40951
26/03/2018 95.50p 99.00p 94.20p 96.50p 6255
23/03/2018 94.50p 97.00p 90.40p 95.50p 28504
22/03/2018 92.50p 97.00p 92.00p 94.50p 22555
21/03/2018 91.50p 93.00p 88.00p 92.50p 127351
20/03/2018 91.50p 91.50p 91.50p 91.50p 0
19/03/2018 92.50p 93.00p 88.50p 91.50p 17725
16/03/2018 95.00p 95.00p 91.80p 92.50p 20529
15/03/2018 95.00p 95.00p 93.00p 95.00p 3548
14/03/2018 95.00p 95.00p 93.00p 95.00p 4355
13/03/2018 97.50p 97.50p 93.25p 95.00p 18398
12/03/2018 99.00p 100.00p 96.00p 97.50p 6948
09/03/2018 92.00p 101.00p 92.00p 99.00p 33620
08/03/2018 92.00p 95.00p 92.00p 92.00p 4334
07/03/2018 97.50p 99.80p 89.00p 92.00p 66333
06/03/2018 99.00p 99.00p 96.20p 97.50p 13696
05/03/2018 101.50p 101.50p 99.00p 99.00p 7738
02/03/2018 101.50p 101.70p 101.50p 101.50p 8383
01/03/2018 102.50p 102.50p 98.40p 101.50p 25807
28/02/2018 89.50p 108.00p 89.50p 102.50p 166885
27/02/2018 86.50p 90.00p 85.84p 87.50p 10326
26/02/2018 86.00p 88.00p 84.60p 86.50p 6487
23/02/2018 86.00p 86.10p 84.50p 86.00p 7534
22/02/2018 86.00p 86.00p 86.00p 86.00p 0

*Close Price adjusted for both dividends and splits