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
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
20/07/2016 35.50p 35.50p 35.50p 35.50p 0
19/07/2016 35.50p 36.50p 34.30p 35.50p 5787
18/07/2016 35.50p 37.00p 35.50p 35.50p 1239
15/07/2016 35.50p 36.50p 35.50p 35.50p 2500
14/07/2016 35.50p 35.50p 34.30p 35.50p 1000
13/07/2016 35.50p 36.35p 34.15p 35.50p 7907
12/07/2016 35.50p 36.40p 34.30p 35.50p 7000
11/07/2016 35.50p 35.50p 35.50p 35.50p 0
08/07/2016 35.50p 35.50p 35.50p 35.50p 0
07/07/2016 35.50p 35.50p 34.00p 35.50p 20000
06/07/2016 35.00p 35.50p 35.00p 35.50p 20000
05/07/2016 35.00p 35.00p 34.40p 35.00p 700
04/07/2016 35.00p 35.00p 34.40p 35.00p 12
01/07/2016 35.00p 35.00p 34.00p 35.00p 40000
30/06/2016 35.00p 35.00p 35.00p 35.00p 0
29/06/2016 35.00p 36.00p 34.05p 35.00p 18634
28/06/2016 35.00p 35.00p 35.00p 35.00p 0
27/06/2016 35.00p 35.00p 34.40p 35.00p 1804
24/06/2016 34.00p 37.00p 33.00p 35.00p 24429
23/06/2016 37.50p 37.80p 37.10p 37.50p 21671
22/06/2016 37.00p 37.70p 37.00p 37.50p 631
21/06/2016 37.00p 37.70p 37.00p 37.00p 1027
20/06/2016 37.00p 37.70p 37.00p 37.00p 1000
17/06/2016 37.00p 38.00p 36.00p 37.00p 17642
16/06/2016 37.50p 37.50p 36.00p 37.00p 13000
15/06/2016 37.50p 37.50p 37.50p 37.50p 0
14/06/2016 37.50p 38.90p 37.00p 37.50p 15735
13/06/2016 37.50p 37.50p 37.50p 37.50p 0
10/06/2016 37.50p 39.00p 36.90p 37.50p 11803
09/06/2016 37.50p 39.00p 36.50p 37.50p 8264
08/06/2016 31.50p 38.50p 31.00p 37.50p 206100
07/06/2016 44.00p 44.00p 43.00p 44.00p 6000
06/06/2016 44.00p 44.00p 44.00p 44.00p 0
03/06/2016 44.00p 44.00p 43.00p 44.00p 6010
02/06/2016 44.00p 44.00p 43.00p 44.00p 2350
01/06/2016 44.00p 44.00p 44.00p 44.00p 0
31/05/2016 44.00p 44.00p 43.00p 44.00p 28600
27/05/2016 44.00p 44.00p 44.00p 44.00p 110
26/05/2016 44.00p 44.00p 42.00p 44.00p 7173
25/05/2016 44.00p 44.00p 43.00p 44.00p 9000
24/05/2016 44.50p 44.50p 43.00p 44.00p 7000
23/05/2016 43.50p 44.50p 43.50p 44.50p 5000
20/05/2016 43.50p 43.50p 43.50p 43.50p 0
19/05/2016 43.50p 43.50p 43.00p 43.50p 26200
18/05/2016 43.50p 43.50p 43.00p 43.50p 140
17/05/2016 43.50p 43.88p 43.00p 43.50p 4936
16/05/2016 43.50p 43.50p 43.50p 43.50p 0
13/05/2016 43.00p 43.50p 43.50p 43.50p 0
12/05/2016 43.00p 43.50p 42.00p 43.50p 10000
11/05/2016 43.50p 43.50p 43.50p 43.50p 0
10/05/2016 43.50p 43.50p 42.00p 43.50p 11999
09/05/2016 43.50p 43.50p 43.00p 43.50p 94
06/05/2016 43.50p 43.50p 43.50p 43.50p 0
05/05/2016 43.50p 43.50p 43.50p 43.50p 0
04/05/2016 43.50p 43.50p 43.00p 43.50p 353
03/05/2016 43.50p 43.88p 43.00p 43.50p 346
29/04/2016 43.50p 43.50p 43.50p 43.50p 0
28/04/2016 43.50p 43.70p 43.50p 43.50p 1226
27/04/2016 43.50p 43.50p 43.00p 43.50p 80
26/04/2016 43.50p 43.50p 43.00p 43.50p 118
25/04/2016 43.50p 44.50p 43.50p 43.50p 35000
22/04/2016 43.50p 43.50p 43.00p 43.50p 3736
21/04/2016 43.50p 43.90p 43.25p 43.50p 4999
20/04/2016 43.50p 43.50p 43.50p 43.50p 0
19/04/2016 43.50p 44.50p 43.00p 43.50p 725
18/04/2016 43.50p 43.50p 43.25p 43.50p 2526
15/04/2016 43.50p 43.50p 43.50p 43.50p 0
14/04/2016 43.50p 43.90p 43.50p 43.50p 500
13/04/2016 43.50p 43.50p 43.25p 43.50p 18000
12/04/2016 43.00p 43.50p 42.00p 43.50p 11900
11/04/2016 43.00p 43.00p 42.00p 43.00p 2000
08/04/2016 43.00p 43.00p 42.00p 43.00p 12180
07/04/2016 43.00p 43.00p 43.00p 43.00p 0
06/04/2016 43.00p 44.50p 42.40p 43.00p 500
05/04/2016 43.00p 43.00p 42.00p 43.00p 7253
04/04/2016 44.00p 44.50p 41.00p 43.00p 50636
01/04/2016 44.00p 44.50p 42.00p 44.00p 837
31/03/2016 44.00p 44.00p 43.60p 44.00p 15111
30/03/2016 44.00p 44.00p 44.00p 44.00p 0
29/03/2016 44.00p 44.00p 42.00p 44.00p 1134
24/03/2016 45.00p 45.00p 42.00p 44.00p 5938
23/03/2016 45.00p 45.00p 44.00p 45.00p 11450
22/03/2016 45.00p 45.00p 44.00p 45.00p 665
21/03/2016 42.50p 45.00p 42.50p 45.00p 15000
18/03/2016 44.00p 44.00p 42.00p 42.50p 8900
17/03/2016 44.25p 44.25p 44.00p 44.00p 0
16/03/2016 46.50p 46.50p 44.25p 44.25p 14735
15/03/2016 47.00p 47.00p 47.00p 47.00p 96334
14/03/2016 48.00p 48.00p 46.50p 47.00p 4887
11/03/2016 48.00p 48.00p 46.00p 48.00p 300
10/03/2016 48.00p 48.00p 48.00p 48.00p 452356
09/03/2016 48.00p 48.00p 48.00p 48.00p 0
08/03/2016 48.00p 48.00p 46.00p 48.00p 315
07/03/2016 48.00p 48.00p 46.00p 48.00p 26668
04/03/2016 47.00p 49.24p 47.00p 48.00p 389
03/03/2016 47.00p 47.50p 47.00p 47.00p 0
02/03/2016 47.00p 47.00p 45.00p 47.00p 840
01/03/2016 47.00p 47.00p 46.64p 47.00p 12000
29/02/2016 47.50p 47.50p 45.10p 47.00p 597
26/02/2016 47.50p 47.50p 47.50p 47.50p 1600
25/02/2016 49.00p 49.00p 47.50p 47.50p 7900
24/02/2016 47.00p 47.00p 46.00p 47.00p 200
23/02/2016 47.00p 47.00p 46.00p 47.00p 6
22/02/2016 47.00p 47.25p 46.60p 47.00p 15000
19/02/2016 47.00p 48.00p 46.00p 47.00p 20412
18/02/2016 47.00p 47.00p 46.00p 47.00p 4264
17/02/2016 47.00p 48.00p 46.60p 47.00p 1200
16/02/2016 47.00p 47.00p 47.00p 47.00p 0
15/02/2016 47.00p 47.00p 47.00p 47.00p 0
12/02/2016 47.00p 47.00p 47.00p 47.00p 0
11/02/2016 47.00p 47.00p 47.00p 47.00p 0
10/02/2016 47.00p 47.00p 46.00p 47.00p 1000
09/02/2016 47.00p 47.00p 46.00p 47.00p 403
08/02/2016 47.00p 47.00p 46.00p 47.00p 715
05/02/2016 47.00p 48.00p 47.00p 47.00p 0
04/02/2016 48.12p 48.12p 46.25p 47.00p 8000
03/02/2016 48.12p 48.12p 46.25p 48.12p 102
02/02/2016 48.12p 48.12p 46.25p 48.12p 100
01/02/2016 48.12p 48.12p 47.00p 48.12p 851
29/01/2016 48.50p 48.50p 46.25p 48.12p 3003
28/01/2016 48.50p 49.25p 48.50p 48.50p 98
27/01/2016 48.50p 49.25p 48.50p 48.50p 0
26/01/2016 48.50p 49.50p 48.50p 48.50p 0
25/01/2016 48.50p 49.50p 47.00p 48.50p 2067
22/01/2016 48.50p 48.50p 47.60p 48.50p 1914
21/01/2016 48.50p 48.50p 48.50p 48.50p 0
20/01/2016 51.13p 51.13p 47.00p 48.50p 29252
19/01/2016 51.50p 51.50p 51.35p 51.50p 1947
18/01/2016 51.50p 53.00p 51.00p 51.50p 1902
15/01/2016 52.00p 52.00p 51.00p 51.50p 6000
14/01/2016 52.00p 52.00p 51.00p 52.00p 2109
13/01/2016 52.50p 52.50p 51.00p 52.00p 3844
12/01/2016 54.50p 54.50p 51.00p 52.50p 23892
11/01/2016 54.50p 54.50p 54.30p 54.50p 2135
08/01/2016 54.00p 56.50p 53.00p 54.50p 23051
07/01/2016 54.00p 54.50p 54.00p 54.00p 5669
06/01/2016 52.00p 54.50p 52.00p 54.00p 20513
05/01/2016 51.50p 53.00p 51.50p 52.00p 33549
04/01/2016 51.50p 53.00p 51.25p 51.50p 1947
31/12/2015 51.50p 52.40p 50.00p 51.50p 4001
30/12/2015 51.50p 52.50p 50.00p 51.50p 18759
29/12/2015 51.50p 53.00p 51.50p 51.50p 94
24/12/2015 51.50p 51.50p 51.50p 51.50p 0
23/12/2015 51.50p 52.50p 51.50p 51.50p 0
22/12/2015 51.50p 51.50p 51.50p 51.50p 0
21/12/2015 51.50p 52.50p 50.20p 51.50p 1026
18/12/2015 51.50p 52.50p 51.50p 51.50p 4752
17/12/2015 51.50p 52.85p 50.20p 51.50p 12400
16/12/2015 51.50p 51.50p 50.50p 51.50p 4054
15/12/2015 51.50p 52.50p 50.50p 51.50p 1526
14/12/2015 50.00p 52.50p 49.50p 51.50p 17586
11/12/2015 50.00p 50.25p 50.00p 50.00p 4600
10/12/2015 50.00p 51.00p 50.00p 50.00p 2315
09/12/2015 50.00p 51.00p 49.27p 50.00p 169001
08/12/2015 50.00p 50.50p 49.25p 50.00p 10388
07/12/2015 49.00p 50.50p 48.25p 50.00p 15254
04/12/2015 49.00p 49.50p 47.50p 49.00p 11000
03/12/2015 49.00p 49.00p 49.00p 49.00p 0
02/12/2015 49.00p 49.00p 48.20p 49.00p 2034
01/12/2015 47.00p 50.00p 46.00p 49.00p 13711
30/11/2015 45.50p 45.50p 44.00p 45.50p 19246
27/11/2015 44.50p 45.50p 44.50p 45.50p 51
26/11/2015 44.50p 45.50p 43.50p 44.50p 9419
25/11/2015 44.50p 45.00p 44.50p 44.50p 105000

*Close Price adjusted for both dividends and splits