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
05/05/2017 58.25p 61.00p 58.00p 60.50p 31640
04/05/2017 58.50p 58.50p 58.25p 58.25p 0
03/05/2017 59.50p 59.50p 58.00p 58.50p 12869
02/05/2017 60.00p 60.45p 59.00p 59.50p 8259
28/04/2017 61.00p 61.00p 60.00p 60.00p 8152
27/04/2017 55.50p 61.00p 55.50p 61.00p 692638
26/04/2017 54.00p 54.00p 53.10p 54.00p 1994
25/04/2017 56.50p 56.50p 54.00p 54.00p 30525
24/04/2017 56.50p 56.50p 56.01p 56.50p 500
21/04/2017 56.50p 56.50p 56.50p 56.50p 0
20/04/2017 57.25p 57.50p 56.00p 56.50p 14151
19/04/2017 57.50p 57.50p 57.10p 57.25p 3150
18/04/2017 58.50p 58.70p 57.00p 57.50p 15286
13/04/2017 58.50p 58.70p 58.00p 58.50p 8000
12/04/2017 59.00p 60.00p 58.50p 58.50p 12340
11/04/2017 59.00p 59.50p 59.00p 59.00p 9078
10/04/2017 59.50p 59.95p 59.00p 59.00p 9848
07/04/2017 59.75p 63.00p 59.25p 59.50p 52015
06/04/2017 58.00p 59.00p 58.00p 58.00p 8456
05/04/2017 54.50p 58.60p 54.50p 57.00p 14500
04/04/2017 57.75p 57.75p 54.50p 54.50p 90037
03/04/2017 59.50p 60.90p 57.70p 57.75p 38043
31/03/2017 57.88p 61.75p 57.88p 59.50p 72747
30/03/2017 53.50p 57.90p 53.50p 57.88p 70759
29/03/2017 49.00p 54.25p 49.00p 53.50p 128231
28/03/2017 49.00p 50.00p 48.50p 49.00p 3030
27/03/2017 49.25p 52.00p 48.50p 49.00p 60033
24/03/2017 45.50p 49.25p 45.50p 49.25p 313771
23/03/2017 44.50p 47.25p 44.25p 45.50p 41995
22/03/2017 44.50p 44.50p 43.55p 44.50p 1273
21/03/2017 44.50p 44.50p 43.55p 44.50p 500
20/03/2017 44.00p 45.00p 44.00p 44.50p 48047
17/03/2017 44.00p 44.00p 44.00p 44.00p 0
16/03/2017 44.00p 45.00p 43.00p 44.00p 32600
15/03/2017 44.00p 44.50p 43.00p 44.00p 2469
14/03/2017 44.50p 44.50p 43.00p 44.00p 5144
13/03/2017 44.50p 44.50p 42.50p 44.50p 54035
10/03/2017 44.50p 45.50p 43.00p 44.50p 5800
09/03/2017 45.25p 45.25p 44.50p 44.50p 21000
08/03/2017 45.25p 45.25p 44.50p 45.25p 38193
07/03/2017 45.25p 45.90p 44.50p 45.25p 15378
06/03/2017 45.50p 45.90p 44.50p 45.25p 3531
03/03/2017 45.50p 46.00p 45.00p 45.50p 35200
02/03/2017 44.75p 47.50p 44.65p 45.50p 133494
01/03/2017 41.50p 45.00p 41.50p 44.75p 483202
28/02/2017 40.00p 40.00p 39.55p 40.00p 40
27/02/2017 40.00p 40.00p 40.00p 40.00p 0
24/02/2017 40.00p 40.00p 39.50p 40.00p 15000
23/02/2017 40.00p 40.00p 40.00p 40.00p 0
22/02/2017 40.00p 40.00p 39.40p 40.00p 11292
21/02/2017 40.00p 41.00p 39.35p 40.00p 1180
20/02/2017 40.00p 41.00p 40.00p 40.00p 500
17/02/2017 40.00p 40.00p 39.35p 40.00p 1300
16/02/2017 40.00p 40.00p 39.35p 40.00p 4638
15/02/2017 40.00p 41.00p 40.00p 40.00p 3000
14/02/2017 38.50p 40.00p 38.50p 40.00p 19676
13/02/2017 38.50p 38.50p 38.50p 38.50p 0
10/02/2017 38.50p 38.60p 38.50p 38.50p 17000
09/02/2017 38.50p 40.00p 38.50p 38.50p 13746
08/02/2017 38.50p 38.50p 38.50p 38.50p 0
07/02/2017 38.50p 38.50p 38.50p 38.50p 837398
06/02/2017 38.50p 40.00p 37.50p 38.50p 38375
03/02/2017 39.00p 40.00p 38.50p 38.50p 481
02/02/2017 41.50p 41.50p 38.25p 38.50p 32451
01/02/2017 41.50p 44.00p 41.00p 41.50p 60475
31/01/2017 39.50p 39.50p 38.40p 39.00p 6500
30/01/2017 37.50p 39.50p 36.50p 39.50p 37200
27/01/2017 37.50p 38.50p 36.00p 37.50p 20226
26/01/2017 36.50p 37.50p 35.25p 37.50p 545740
25/01/2017 36.50p 36.50p 35.00p 36.50p 12000
24/01/2017 37.00p 38.00p 36.50p 36.50p 1286
23/01/2017 36.50p 38.00p 36.50p 36.50p 2598
20/01/2017 36.50p 39.00p 35.80p 36.50p 163587
19/01/2017 33.00p 38.50p 33.00p 36.50p 196369
18/01/2017 31.87p 33.00p 31.87p 33.00p 12757
17/01/2017 28.50p 33.00p 28.10p 31.87p 193821
16/01/2017 26.50p 30.00p 26.00p 28.50p 2421371
13/01/2017 26.50p 27.00p 26.03p 26.50p 2898
12/01/2017 26.50p 26.50p 26.00p 26.50p 137000
11/01/2017 26.50p 27.00p 26.00p 26.50p 5109
10/01/2017 26.50p 26.50p 25.50p 26.50p 485
09/01/2017 27.50p 27.50p 26.25p 26.50p 30188
06/01/2017 27.50p 27.70p 27.05p 27.50p 36986
05/01/2017 27.50p 28.00p 27.50p 27.50p 53532
04/01/2017 27.00p 27.50p 27.00p 27.50p 0
03/01/2017 27.00p 28.00p 26.00p 27.00p 39432
30/12/2016 27.00p 30.00p 27.00p 27.00p 31000
29/12/2016 26.50p 27.00p 26.00p 27.00p 8000
28/12/2016 27.00p 27.90p 26.00p 26.50p 20508
23/12/2016 27.00p 27.00p 27.00p 27.00p 0
22/12/2016 27.00p 28.50p 27.00p 27.00p 0
21/12/2016 27.00p 27.00p 27.00p 27.00p 0
20/12/2016 26.00p 28.00p 26.00p 27.00p 30406
19/12/2016 26.00p 26.00p 26.00p 26.00p 0
16/12/2016 27.00p 27.00p 26.00p 26.00p 6119
15/12/2016 27.00p 27.00p 27.00p 27.00p 0
14/12/2016 27.50p 27.50p 25.50p 27.00p 13729
13/12/2016 27.50p 28.00p 27.10p 27.50p 893
12/12/2016 29.00p 29.00p 27.50p 27.50p 30000
09/12/2016 29.00p 29.00p 28.00p 29.00p 0
08/12/2016 29.00p 29.25p 28.10p 29.00p 12674
07/12/2016 29.00p 31.00p 29.00p 29.00p 51552
06/12/2016 29.00p 29.00p 29.00p 29.00p 0
05/12/2016 29.00p 29.00p 29.00p 29.00p 0
02/12/2016 29.00p 29.00p 28.40p 29.00p 10519
01/12/2016 29.00p 29.00p 29.00p 29.00p 0
30/11/2016 30.50p 30.50p 29.00p 29.00p 14500
29/11/2016 30.00p 30.00p 29.00p 30.00p 461
28/11/2016 30.00p 30.00p 29.20p 30.00p 4500
25/11/2016 30.00p 30.00p 30.00p 30.00p 0
24/11/2016 30.00p 30.00p 29.50p 30.00p 26000
23/11/2016 29.00p 30.50p 29.00p 30.00p 14095
22/11/2016 27.50p 29.00p 27.00p 29.00p 189086
21/11/2016 27.50p 27.50p 27.00p 27.50p 17195
18/11/2016 27.50p 27.50p 25.50p 27.50p 2000
17/11/2016 27.50p 27.50p 27.50p 27.50p 0
16/11/2016 27.00p 27.99p 26.25p 27.50p 6333
15/11/2016 27.00p 27.34p 27.00p 27.00p 3000
14/11/2016 27.00p 27.00p 27.00p 27.00p 0
11/11/2016 25.50p 27.00p 25.00p 27.00p 27060
10/11/2016 25.50p 25.50p 25.50p 25.50p 6500
09/11/2016 25.50p 25.50p 25.00p 25.50p 5120
08/11/2016 27.00p 27.00p 26.00p 26.50p 2000
07/11/2016 27.00p 27.00p 26.00p 27.00p 13000
04/11/2016 28.50p 28.50p 27.00p 27.00p 0
03/11/2016 29.00p 29.00p 28.00p 28.50p 18400
02/11/2016 29.00p 29.00p 29.00p 29.00p 0
01/11/2016 29.00p 29.00p 29.00p 29.00p 0
31/10/2016 29.00p 30.50p 28.00p 29.00p 2696
28/10/2016 29.00p 29.90p 29.00p 29.00p 1000
27/10/2016 29.00p 29.90p 29.00p 29.00p 161
26/10/2016 29.50p 29.50p 28.00p 29.00p 2000
25/10/2016 30.00p 30.00p 29.00p 29.50p 1661
24/10/2016 31.00p 31.00p 29.00p 30.00p 14550
21/10/2016 31.00p 31.00p 31.00p 31.00p 0
20/10/2016 31.00p 31.00p 31.00p 31.00p 0
19/10/2016 31.00p 31.00p 30.01p 31.00p 2200
18/10/2016 31.50p 31.50p 31.00p 31.00p 0
17/10/2016 32.00p 32.00p 30.50p 31.50p 7692
14/10/2016 32.00p 32.00p 31.00p 32.00p 450
13/10/2016 32.50p 32.70p 32.00p 32.00p 9263
12/10/2016 31.50p 32.75p 31.50p 32.50p 12369
11/10/2016 30.50p 31.50p 30.01p 31.50p 29000
10/10/2016 29.50p 31.00p 29.50p 30.50p 3000
07/10/2016 29.50p 29.50p 29.50p 29.50p 0
06/10/2016 29.50p 29.50p 29.00p 29.50p 10559
05/10/2016 29.50p 29.50p 29.50p 29.50p 0
04/10/2016 29.50p 29.50p 29.00p 29.50p 4
03/10/2016 29.50p 29.50p 29.00p 29.50p 10000
30/09/2016 29.50p 29.50p 29.50p 29.50p 0
29/09/2016 29.50p 30.00p 29.50p 29.50p 161
28/09/2016 31.00p 31.50p 31.00p 31.00p 0
27/09/2016 31.50p 31.50p 31.00p 31.50p 16258
26/09/2016 31.50p 31.50p 31.01p 31.50p 3833
23/09/2016 31.50p 31.50p 30.10p 31.50p 19281
22/09/2016 31.50p 31.50p 31.50p 31.50p 0
21/09/2016 31.50p 32.00p 31.00p 31.50p 33668
20/09/2016 31.50p 31.50p 31.25p 31.50p 200001
19/09/2016 31.50p 31.50p 31.50p 31.50p 0
16/09/2016 32.00p 32.00p 31.00p 31.50p 58000
15/09/2016 31.00p 33.00p 31.00p 32.00p 43000
14/09/2016 31.50p 31.50p 30.00p 31.00p 14000
13/09/2016 31.50p 31.50p 31.50p 31.50p 0
12/09/2016 31.50p 31.50p 31.50p 31.50p 0
09/09/2016 31.50p 31.50p 31.50p 31.50p 0
08/09/2016 31.50p 31.50p 31.50p 31.50p 0
07/09/2016 31.00p 31.70p 30.19p 31.50p 19829
06/09/2016 31.50p 32.70p 30.00p 31.00p 14989
05/09/2016 31.50p 31.50p 31.50p 31.50p 0
02/09/2016 31.50p 32.70p 31.50p 31.50p 3000
01/09/2016 31.50p 31.50p 31.50p 31.50p 0
31/08/2016 31.50p 31.50p 31.50p 31.50p 0
30/08/2016 31.50p 32.70p 31.50p 31.50p 147
26/08/2016 31.50p 33.00p 30.00p 31.50p 6254
25/08/2016 31.50p 33.00p 30.00p 31.50p 9051
24/08/2016 31.50p 31.50p 30.00p 31.50p 80
23/08/2016 31.50p 31.50p 30.00p 31.50p 3000
22/08/2016 31.50p 32.50p 31.50p 31.50p 8025
19/08/2016 31.50p 31.50p 30.00p 31.50p 465
18/08/2016 31.50p 31.50p 31.50p 31.50p 0
17/08/2016 31.50p 31.50p 30.00p 31.50p 939
16/08/2016 31.50p 31.50p 31.50p 31.50p 0
15/08/2016 31.50p 32.50p 30.10p 31.50p 6767
12/08/2016 30.00p 32.00p 30.00p 31.50p 20493
11/08/2016 32.00p 32.00p 29.00p 30.00p 18947
10/08/2016 32.50p 32.50p 31.00p 32.00p 20540
09/08/2016 33.50p 33.50p 32.00p 32.50p 10000
08/08/2016 33.50p 33.50p 32.00p 33.50p 800
05/08/2016 35.00p 35.00p 33.50p 33.50p 2694
04/08/2016 35.00p 35.00p 34.00p 35.00p 622
03/08/2016 35.00p 35.00p 35.00p 35.00p 0
02/08/2016 35.00p 35.00p 34.00p 35.00p 2060
01/08/2016 35.00p 35.00p 35.00p 35.00p 0
29/07/2016 35.00p 35.00p 34.00p 35.00p 10000
28/07/2016 35.00p 35.00p 34.00p 35.00p 68674
27/07/2016 35.50p 35.50p 34.16p 35.00p 5000
26/07/2016 35.50p 35.50p 35.50p 35.50p 0
25/07/2016 35.50p 35.50p 35.50p 35.50p 0
22/07/2016 35.50p 36.50p 34.30p 35.50p 2095
21/07/2016 35.50p 36.50p 35.00p 35.50p 269

*Close Price adjusted for both dividends and splits