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
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
21/02/2018 86.00p 86.10p 84.50p 86.00p 7934
20/02/2018 86.00p 86.10p 86.00p 86.00p 5403
19/02/2018 86.00p 86.12p 86.00p 86.00p 18907
16/02/2018 86.00p 86.00p 86.00p 86.00p 0
15/02/2018 86.00p 86.00p 86.00p 86.00p 0
14/02/2018 86.00p 86.00p 86.00p 86.00p 0
13/02/2018 86.00p 87.75p 86.00p 86.00p 2200
12/02/2018 86.00p 87.25p 86.00p 86.00p 6001
09/02/2018 86.00p 86.00p 84.50p 86.00p 400
08/02/2018 86.00p 86.00p 86.00p 86.00p 0
07/02/2018 84.00p 86.00p 83.00p 86.00p 15061
06/02/2018 86.50p 86.50p 83.00p 84.00p 3500
05/02/2018 88.00p 93.00p 85.00p 88.00p 42832
02/02/2018 84.50p 84.50p 82.00p 83.50p 2810
01/02/2018 84.50p 84.50p 84.50p 84.50p 0
31/01/2018 84.50p 84.50p 82.00p 84.50p 181
30/01/2018 84.50p 85.20p 82.00p 84.50p 4027
29/01/2018 84.50p 85.70p 84.50p 84.50p 27
26/01/2018 84.50p 84.50p 84.50p 84.50p 0
25/01/2018 85.50p 85.50p 82.00p 84.50p 1275
24/01/2018 85.50p 85.50p 83.00p 85.50p 1138
23/01/2018 85.50p 85.50p 82.00p 85.50p 3737
22/01/2018 85.50p 86.70p 83.00p 85.50p 2338
19/01/2018 85.50p 85.50p 83.00p 85.50p 4951
18/01/2018 82.00p 85.50p 80.80p 85.50p 13273
17/01/2018 82.50p 82.50p 81.12p 82.00p 4554
16/01/2018 82.50p 82.50p 81.40p 82.50p 15434
15/01/2018 85.50p 85.50p 81.35p 82.50p 16484
12/01/2018 87.50p 89.00p 83.00p 85.50p 18265
11/01/2018 90.50p 90.50p 82.00p 87.50p 42588
10/01/2018 92.00p 92.00p 88.00p 90.50p 1000
09/01/2018 90.50p 92.00p 88.00p 90.50p 7331
08/01/2018 90.50p 92.00p 90.00p 90.50p 9067
05/01/2018 90.50p 92.00p 90.50p 90.50p 5979
04/01/2018 90.50p 92.00p 88.00p 90.50p 22032
03/01/2018 85.00p 95.00p 85.00p 90.50p 63253
02/01/2018 84.00p 86.00p 82.00p 85.00p 8275
29/12/2017 84.00p 84.00p 84.00p 84.00p 0
28/12/2017 84.00p 84.00p 84.00p 84.00p 0
27/12/2017 84.00p 84.00p 82.00p 84.00p 1100
22/12/2017 84.00p 84.00p 82.00p 84.00p 1900
21/12/2017 82.50p 86.00p 82.50p 84.00p 2010
20/12/2017 80.50p 82.50p 80.25p 82.50p 11829
19/12/2017 86.00p 86.00p 78.80p 80.50p 17011
18/12/2017 84.50p 108.00p 84.50p 86.00p 128948
15/12/2017 63.00p 64.00p 63.00p 63.00p 3115
14/12/2017 63.00p 63.38p 62.75p 63.00p 5565
13/12/2017 63.00p 63.38p 63.00p 63.00p 2000
12/12/2017 63.00p 64.00p 63.00p 63.00p 922
11/12/2017 63.00p 63.00p 62.00p 63.00p 4800
08/12/2017 62.75p 64.50p 62.75p 63.00p 12000
07/12/2017 66.00p 66.00p 62.75p 62.75p 77045
06/12/2017 62.75p 66.90p 62.75p 66.00p 17650
05/12/2017 62.50p 62.88p 62.50p 62.75p 10000
04/12/2017 62.50p 62.75p 62.50p 62.50p 6348
01/12/2017 61.50p 65.00p 61.50p 62.50p 0
30/11/2017 61.50p 61.50p 61.50p 61.50p 0
29/11/2017 61.00p 62.00p 61.00p 61.50p 28201
28/11/2017 61.00p 62.00p 61.00p 61.00p 387
27/11/2017 56.75p 62.00p 55.62p 61.00p 35476
24/11/2017 56.75p 56.75p 56.75p 56.75p 0
23/11/2017 56.75p 56.75p 56.75p 56.75p 0
22/11/2017 56.75p 56.75p 56.75p 56.75p 0
21/11/2017 56.75p 56.75p 56.75p 56.75p 800
20/11/2017 56.75p 57.50p 55.60p 56.75p 1962
17/11/2017 56.75p 56.75p 56.50p 56.75p 0
16/11/2017 58.00p 58.00p 55.50p 56.50p 162303
15/11/2017 58.50p 58.75p 58.00p 58.00p 1666
14/11/2017 58.50p 59.00p 58.25p 58.50p 4070
13/11/2017 59.00p 59.00p 58.50p 58.50p 3290
10/11/2017 62.00p 62.90p 59.00p 59.00p 38608
09/11/2017 63.00p 63.00p 61.00p 62.00p 23000
08/11/2017 59.50p 63.11p 59.50p 63.00p 42588
07/11/2017 62.00p 62.00p 57.50p 59.50p 31254
06/11/2017 52.00p 63.00p 52.00p 62.00p 55025
03/11/2017 43.50p 53.00p 43.50p 52.00p 206639
02/11/2017 45.50p 45.50p 42.00p 43.00p 64118
01/11/2017 46.00p 46.00p 44.50p 45.50p 15438
31/10/2017 46.00p 46.00p 46.00p 46.00p 0
30/10/2017 46.00p 46.00p 46.00p 46.00p 0
27/10/2017 46.00p 46.50p 45.00p 46.00p 12308
26/10/2017 46.00p 46.00p 46.00p 46.00p 0
25/10/2017 46.50p 46.50p 43.50p 46.00p 14953
24/10/2017 47.50p 47.50p 46.00p 46.50p 21676
23/10/2017 47.50p 49.50p 47.50p 47.50p 496
20/10/2017 47.50p 47.50p 47.50p 47.50p 0
19/10/2017 47.50p 49.50p 47.50p 47.50p 0
18/10/2017 47.50p 47.50p 47.50p 47.50p 0
17/10/2017 47.50p 47.50p 47.50p 47.50p 0
16/10/2017 47.50p 48.00p 47.50p 47.50p 552
13/10/2017 47.50p 47.50p 47.50p 47.50p 310
12/10/2017 47.50p 47.50p 47.50p 47.50p 10000
11/10/2017 47.50p 47.50p 47.50p 47.50p 116
10/10/2017 49.00p 49.00p 47.50p 47.50p 30000
09/10/2017 49.00p 49.00p 49.00p 49.00p 3960
06/10/2017 49.00p 50.00p 49.00p 49.00p 1500
05/10/2017 49.00p 49.00p 49.00p 49.00p 2000
04/10/2017 45.50p 50.00p 45.50p 49.00p 39100
03/10/2017 45.50p 45.50p 45.50p 45.50p 0
02/10/2017 45.50p 46.50p 45.50p 45.50p 2754
29/09/2017 45.50p 45.50p 45.50p 45.50p 12703
28/09/2017 45.50p 45.50p 45.50p 45.50p 8103
27/09/2017 45.50p 45.50p 45.50p 45.50p 464
26/09/2017 46.00p 46.00p 45.50p 45.50p 5000
25/09/2017 46.00p 46.00p 46.00p 46.00p 2614
22/09/2017 46.00p 46.00p 46.00p 46.00p 200
21/09/2017 46.00p 46.00p 46.00p 46.00p 0
20/09/2017 46.00p 46.00p 46.00p 46.00p 9965
19/09/2017 46.00p 46.00p 46.00p 46.00p 0
18/09/2017 44.50p 46.00p 44.50p 46.00p 10042
15/09/2017 43.50p 44.50p 43.50p 44.50p 1649
14/09/2017 43.50p 43.50p 43.50p 43.50p 754
13/09/2017 43.50p 43.50p 43.50p 43.50p 0
12/09/2017 43.50p 43.50p 43.50p 43.50p 1083
11/09/2017 43.50p 43.50p 43.50p 43.50p 0
08/09/2017 43.50p 43.50p 43.50p 43.50p 562
07/09/2017 43.50p 43.50p 43.50p 43.50p 0
06/09/2017 43.50p 43.50p 43.50p 43.50p 5000
05/09/2017 43.50p 44.50p 43.50p 43.50p 0
04/09/2017 43.50p 43.50p 43.50p 43.50p 15377
01/09/2017 43.50p 43.50p 43.50p 43.50p 15862
31/08/2017 40.50p 44.00p 40.50p 43.50p 38790
30/08/2017 40.50p 40.50p 40.50p 40.50p 118
29/08/2017 42.50p 42.50p 40.50p 40.50p 67611
25/08/2017 42.25p 42.50p 42.25p 42.50p 5000
24/08/2017 42.25p 42.25p 42.25p 42.25p 0
23/08/2017 42.50p 42.50p 42.25p 42.25p 316
22/08/2017 44.50p 45.00p 42.50p 42.50p 60200
21/08/2017 44.50p 44.50p 44.50p 44.50p 0
18/08/2017 44.50p 44.50p 44.50p 44.50p 0
17/08/2017 44.50p 44.50p 44.50p 44.50p 0
16/08/2017 44.50p 44.50p 44.50p 44.50p 0
15/08/2017 44.50p 44.50p 44.50p 44.50p 0
14/08/2017 44.00p 44.50p 44.00p 44.50p 13590
11/08/2017 46.50p 46.50p 44.00p 44.00p 24800
10/08/2017 49.00p 49.00p 46.50p 46.50p 23734
09/08/2017 50.25p 50.25p 49.00p 49.00p 8145
08/08/2017 50.25p 50.25p 50.25p 50.25p 8000
07/08/2017 52.00p 52.00p 50.25p 50.25p 35473
04/08/2017 52.00p 52.00p 52.00p 52.00p 0
03/08/2017 52.50p 52.50p 52.00p 52.00p 7787
02/08/2017 52.50p 52.50p 52.50p 52.50p 0
01/08/2017 52.50p 52.50p 52.50p 52.50p 0
31/07/2017 52.50p 52.50p 52.50p 52.50p 0
28/07/2017 52.50p 52.50p 52.50p 52.50p 10000
27/07/2017 52.50p 52.50p 52.50p 52.50p 91
26/07/2017 53.50p 53.50p 52.50p 52.50p 1972
25/07/2017 53.00p 53.50p 53.00p 53.50p 4730
24/07/2017 54.00p 54.00p 53.00p 53.00p 2169
21/07/2017 54.00p 54.00p 54.00p 54.00p 0
20/07/2017 54.00p 54.00p 54.00p 54.00p 1235
19/07/2017 54.50p 54.50p 54.00p 54.00p 2508
18/07/2017 54.50p 54.50p 54.50p 54.50p 9000
17/07/2017 55.50p 55.50p 54.50p 54.50p 10769
14/07/2017 55.50p 55.50p 55.50p 55.50p 7029
13/07/2017 55.50p 55.50p 55.50p 55.50p 8915
12/07/2017 55.50p 55.50p 55.50p 55.50p 16252
11/07/2017 55.50p 56.50p 55.50p 55.50p 5620
10/07/2017 55.50p 55.50p 55.50p 55.50p 177
07/07/2017 55.50p 55.50p 55.50p 55.50p 500
06/07/2017 55.50p 55.50p 55.50p 55.50p 705
05/07/2017 55.50p 55.50p 55.50p 55.50p 11051
04/07/2017 56.00p 56.00p 55.50p 55.50p 4036
03/07/2017 56.50p 56.50p 56.00p 56.00p 13821
30/06/2017 56.00p 56.50p 56.00p 56.50p 3074
29/06/2017 54.50p 56.00p 54.50p 56.00p 15491
28/06/2017 54.00p 54.50p 54.00p 54.50p 12900

*Close Price adjusted for both dividends and splits