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
05/10/2015 48.00p 49.00p 47.50p 48.00p 1523
02/10/2015 47.50p 48.00p 47.50p 48.00p 0
01/10/2015 47.50p 47.50p 47.50p 47.50p 0
30/09/2015 46.25p 49.00p 46.04p 47.50p 33513
29/09/2015 47.50p 47.50p 46.08p 46.25p 12500
28/09/2015 48.25p 48.25p 47.11p 47.50p 6035
25/09/2015 48.25p 50.50p 48.05p 48.25p 8800
24/09/2015 48.50p 48.50p 48.07p 48.25p 1500
23/09/2015 49.00p 49.00p 48.50p 48.50p 0
22/09/2015 51.50p 51.50p 49.00p 49.00p 4000
21/09/2015 51.50p 51.50p 50.50p 51.50p 11359
18/09/2015 49.00p 51.75p 49.00p 51.50p 32832
17/09/2015 47.50p 49.70p 47.50p 49.00p 5083
16/09/2015 47.50p 48.37p 47.50p 47.50p 14453
15/09/2015 47.50p 48.40p 46.15p 47.50p 1226
14/09/2015 47.00p 49.98p 45.00p 47.50p 58550
11/09/2015 43.00p 43.00p 42.02p 43.00p 5059
10/09/2015 43.00p 43.00p 42.15p 43.00p 41500
09/09/2015 43.00p 43.00p 43.00p 43.00p 0
08/09/2015 43.00p 44.50p 43.00p 43.00p 94
07/09/2015 43.00p 43.00p 43.00p 43.00p 500
04/09/2015 43.00p 43.00p 43.00p 43.00p 0
03/09/2015 43.00p 43.00p 43.00p 43.00p 0
02/09/2015 43.00p 43.00p 42.00p 43.00p 103332
01/09/2015 42.50p 43.98p 42.25p 43.00p 30662
28/08/2015 42.50p 42.50p 42.02p 42.50p 525
27/08/2015 42.50p 42.50p 42.25p 42.50p 55
26/08/2015 42.50p 42.50p 42.50p 42.50p 0
25/08/2015 43.00p 43.00p 42.00p 42.50p 4627
24/08/2015 44.00p 44.00p 42.02p 43.00p 3349
21/08/2015 44.00p 44.00p 43.02p 44.00p 8200
20/08/2015 44.50p 45.00p 44.50p 44.50p 0
19/08/2015 45.00p 45.50p 45.00p 45.00p 0
18/08/2015 45.00p 45.00p 45.00p 45.00p 0
17/08/2015 45.00p 45.00p 43.10p 45.00p 16200
14/08/2015 46.00p 47.50p 45.00p 46.00p 1120
13/08/2015 46.00p 46.00p 46.00p 46.00p 400000
12/08/2015 46.00p 46.00p 46.00p 46.00p 0
11/08/2015 47.00p 47.00p 44.49p 46.00p 10773
10/08/2015 47.00p 47.98p 46.50p 47.00p 15763
07/08/2015 42.50p 48.00p 42.50p 47.00p 75802
06/08/2015 42.50p 42.50p 42.50p 42.50p 0
05/08/2015 42.50p 42.80p 42.02p 42.50p 2184
04/08/2015 43.00p 43.00p 42.02p 42.50p 15075
03/08/2015 43.00p 43.00p 42.20p 43.00p 4185
31/07/2015 43.50p 43.50p 43.00p 43.00p 0
30/07/2015 43.50p 43.50p 43.50p 43.50p 0
29/07/2015 45.12p 45.12p 42.00p 43.50p 44567
28/07/2015 45.12p 45.12p 45.12p 45.12p 0
27/07/2015 45.25p 45.48p 45.00p 45.12p 9000
24/07/2015 47.50p 47.50p 45.25p 45.25p 19500
23/07/2015 47.50p 47.50p 46.00p 47.50p 10000
22/07/2015 49.00p 49.00p 45.99p 47.50p 23265
21/07/2015 49.00p 49.00p 49.00p 49.00p 0
20/07/2015 49.00p 49.00p 49.00p 49.00p 0
17/07/2015 49.00p 49.00p 49.00p 49.00p 0
16/07/2015 49.00p 49.00p 49.00p 49.00p 0
15/07/2015 49.00p 49.00p 47.00p 49.00p 40149
14/07/2015 48.00p 49.78p 47.00p 49.00p 22100
13/07/2015 48.00p 48.50p 48.00p 48.00p 0
10/07/2015 48.00p 48.00p 48.00p 48.00p 0
09/07/2015 48.00p 48.00p 48.00p 48.00p 0
08/07/2015 48.00p 48.00p 48.00p 48.00p 0
07/07/2015 48.00p 48.00p 46.02p 48.00p 20
06/07/2015 48.00p 49.00p 46.02p 48.00p 10134
03/07/2015 48.00p 48.00p 46.50p 48.00p 1884
02/07/2015 48.00p 48.00p 48.00p 48.00p 0
01/07/2015 46.00p 48.00p 45.60p 48.00p 26674
30/06/2015 45.50p 45.50p 44.00p 45.50p 5999
29/06/2015 46.50p 46.60p 45.00p 45.50p 7596
26/06/2015 50.00p 50.00p 47.00p 47.00p 21505
25/06/2015 51.50p 51.50p 50.00p 50.00p 1459
24/06/2015 51.50p 51.50p 50.00p 51.50p 4000
23/06/2015 51.50p 51.50p 51.50p 51.50p 0
22/06/2015 51.50p 51.50p 51.50p 51.50p 0
19/06/2015 51.50p 51.50p 51.50p 51.50p 0
18/06/2015 51.50p 51.50p 51.50p 51.50p 0
17/06/2015 51.50p 51.50p 50.50p 51.50p 0
16/06/2015 51.50p 51.50p 50.00p 51.50p 543
15/06/2015 51.50p 51.50p 50.00p 51.50p 5037
12/06/2015 51.50p 51.50p 50.02p 51.50p 345
11/06/2015 51.50p 52.00p 49.00p 51.50p 16777
10/06/2015 51.50p 52.39p 50.02p 51.50p 5450
09/06/2015 51.50p 55.00p 49.70p 51.50p 153910
08/06/2015 48.00p 48.00p 48.00p 48.00p 0
05/06/2015 48.00p 48.00p 48.00p 48.00p 0
04/06/2015 48.00p 48.00p 47.75p 48.00p 0
03/06/2015 48.00p 48.11p 48.00p 48.00p 2078
02/06/2015 48.50p 48.50p 48.00p 48.00p 1093
01/06/2015 48.50p 49.50p 48.50p 48.50p 3000
29/05/2015 48.25p 50.00p 48.00p 48.50p 98048
28/05/2015 48.25p 48.25p 47.75p 48.25p 6667
27/05/2015 48.25p 48.25p 47.52p 48.25p 2242
26/05/2015 48.25p 48.25p 48.25p 48.25p 0
22/05/2015 48.25p 48.25p 48.25p 48.25p 0
21/05/2015 46.50p 48.25p 45.90p 48.25p 312833
20/05/2015 46.50p 46.80p 46.50p 46.50p 4887
19/05/2015 46.50p 46.50p 46.50p 46.50p 0
18/05/2015 46.50p 46.50p 46.50p 46.50p 0
15/05/2015 46.50p 46.50p 46.50p 46.50p 0
14/05/2015 46.50p 46.50p 46.50p 46.50p 0
13/05/2015 46.50p 46.50p 45.02p 46.50p 87
12/05/2015 46.50p 46.50p 46.50p 46.50p 0
11/05/2015 46.50p 46.50p 45.02p 46.50p 3000
08/05/2015 46.50p 47.70p 45.02p 46.50p 13762
07/05/2015 46.50p 46.50p 46.50p 46.50p 0
06/05/2015 46.50p 46.50p 46.50p 46.50p 0
05/05/2015 46.50p 47.55p 45.02p 46.50p 2584
01/05/2015 46.50p 46.50p 45.02p 46.50p 157
30/04/2015 46.50p 46.50p 45.02p 46.50p 300
29/04/2015 46.50p 47.70p 45.30p 46.50p 4049
28/04/2015 46.50p 46.50p 46.50p 46.50p 0
27/04/2015 46.50p 46.50p 46.50p 46.50p 0
24/04/2015 46.50p 46.50p 45.50p 46.50p 5000
23/04/2015 46.50p 46.50p 45.90p 46.50p 2672
22/04/2015 46.50p 47.70p 45.90p 46.50p 26670
21/04/2015 46.50p 47.75p 45.90p 46.50p 15178
20/04/2015 47.50p 47.75p 46.50p 46.50p 17344
17/04/2015 47.50p 47.50p 47.50p 47.50p 0
16/04/2015 47.50p 47.50p 47.50p 47.50p 0
15/04/2015 48.00p 48.00p 47.50p 47.50p 1500
14/04/2015 47.50p 47.50p 47.50p 47.50p 0
13/04/2015 48.00p 48.00p 47.25p 47.50p 518
10/04/2015 47.50p 47.50p 47.25p 47.50p 727
09/04/2015 48.00p 48.00p 47.00p 47.50p 12700
08/04/2015 48.00p 48.00p 47.04p 48.00p 2000
07/04/2015 48.00p 48.98p 47.00p 48.00p 3060
02/04/2015 48.00p 48.00p 48.00p 48.00p 0
01/04/2015 48.75p 49.00p 47.75p 48.00p 13172
31/03/2015 48.75p 48.75p 47.75p 48.75p 200
30/03/2015 48.50p 48.75p 47.75p 48.75p 180
27/03/2015 48.50p 49.98p 48.50p 48.50p 47
26/03/2015 48.50p 48.50p 48.50p 48.50p 0
25/03/2015 48.50p 49.98p 48.50p 48.50p 2000
24/03/2015 47.38p 48.50p 47.02p 48.50p 6873
23/03/2015 47.75p 47.75p 47.23p 47.38p 27048
20/03/2015 47.75p 48.50p 47.75p 47.75p 9295
19/03/2015 48.00p 48.00p 47.75p 47.75p 4100
18/03/2015 48.00p 49.50p 48.00p 48.00p 0
17/03/2015 48.00p 48.00p 47.25p 48.00p 20000
16/03/2015 48.00p 48.00p 47.75p 48.00p 1250
13/03/2015 48.50p 48.50p 47.70p 48.00p 845
12/03/2015 48.50p 49.22p 47.60p 48.50p 8506
11/03/2015 48.50p 48.50p 48.50p 48.50p 0
10/03/2015 48.50p 48.50p 48.50p 48.50p 0
09/03/2015 48.25p 49.00p 48.25p 48.50p 10021
06/03/2015 48.25p 48.25p 47.51p 48.25p 4326
05/03/2015 49.50p 49.50p 48.25p 48.25p 7029
04/03/2015 49.75p 49.75p 49.50p 49.50p 0
03/03/2015 50.00p 50.00p 49.50p 49.75p 9041
02/03/2015 50.00p 51.00p 49.50p 50.00p 42490
27/02/2015 50.00p 52.00p 50.00p 50.00p 32784
26/02/2015 51.50p 51.50p 47.50p 50.00p 40814
25/02/2015 49.50p 49.50p 48.00p 48.00p 18359
24/02/2015 49.75p 49.75p 49.50p 49.50p 3059
23/02/2015 46.00p 49.75p 45.44p 49.75p 39717
20/02/2015 46.00p 46.00p 45.44p 46.00p 1460
19/02/2015 46.00p 46.00p 45.44p 46.00p 310
18/02/2015 45.12p 47.00p 45.02p 46.00p 11806
17/02/2015 45.25p 45.25p 45.00p 45.12p 26250
16/02/2015 45.25p 45.25p 45.25p 45.25p 0
13/02/2015 45.25p 45.25p 45.25p 45.25p 0
12/02/2015 45.25p 45.25p 45.25p 45.25p 0
11/02/2015 45.25p 45.50p 45.10p 45.25p 23215
10/02/2015 45.25p 45.25p 45.25p 45.25p 0
09/02/2015 45.38p 45.38p 45.25p 45.25p 0
06/02/2015 45.38p 45.38p 45.38p 45.38p 0
05/02/2015 45.38p 45.75p 45.10p 45.38p 20128
04/02/2015 42.75p 46.90p 42.15p 45.38p 58099
03/02/2015 37.50p 45.00p 37.50p 42.75p 63286
02/02/2015 37.50p 38.40p 37.50p 37.50p 10585
30/01/2015 37.50p 38.30p 37.50p 37.50p 1592
29/01/2015 37.50p 38.50p 37.50p 37.50p 60
28/01/2015 37.75p 38.10p 37.25p 37.50p 69386
27/01/2015 38.00p 38.00p 38.00p 38.00p 35000
26/01/2015 38.00p 38.00p 38.00p 38.00p 0
23/01/2015 38.00p 38.00p 37.75p 38.00p 0
22/01/2015 38.00p 39.40p 38.00p 38.00p 1184
21/01/2015 37.75p 39.50p 37.65p 38.00p 11447
20/01/2015 37.75p 37.75p 37.75p 37.75p 0
19/01/2015 37.75p 37.75p 37.75p 37.75p 0
16/01/2015 38.25p 38.25p 37.75p 37.75p 21131
15/01/2015 38.00p 39.75p 38.00p 38.25p 5548
14/01/2015 37.50p 39.50p 36.50p 38.00p 21775
13/01/2015 37.50p 38.00p 37.50p 37.50p 196
12/01/2015 37.50p 37.94p 37.50p 37.50p 15000
09/01/2015 37.50p 37.50p 37.50p 37.50p 0
08/01/2015 37.50p 38.00p 37.50p 37.50p 106
07/01/2015 37.50p 37.95p 37.50p 37.50p 9065
06/01/2015 37.50p 37.80p 37.50p 37.50p 522
05/01/2015 37.50p 37.80p 37.50p 37.50p 6404
02/01/2015 37.50p 37.50p 37.50p 37.50p 0
31/12/2014 37.50p 39.00p 37.50p 37.50p 2060
30/12/2014 37.50p 37.70p 37.50p 37.50p 447
29/12/2014 37.50p 38.90p 37.50p 37.50p 2557
24/12/2014 37.50p 37.50p 37.50p 37.50p 0
23/12/2014 37.50p 39.00p 37.50p 37.50p 8750
22/12/2014 37.00p 39.00p 37.00p 37.50p 16179
19/12/2014 37.00p 38.00p 37.00p 37.00p 0
18/12/2014 37.00p 38.00p 36.25p 37.00p 14666

*Close Price adjusted for both dividends and splits