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
05/03/2014 33.13p 33.40p 31.00p 32.50p 75275
04/03/2014 30.00p 33.50p 29.00p 33.13p 140785
03/03/2014 29.50p 30.50p 29.00p 30.50p 104200
28/02/2014 31.13p 31.13p 30.00p 30.25p 25878
27/02/2014 34.00p 34.34p 31.00p 31.13p 146694
26/02/2014 34.00p 34.00p 33.00p 34.00p 7700
25/02/2014 34.50p 35.00p 33.00p 34.00p 46023
24/02/2014 35.50p 35.90p 34.35p 34.50p 43428
21/02/2014 36.00p 36.00p 35.50p 35.50p 460
20/02/2014 33.50p 38.50p 33.50p 36.00p 168316
19/02/2014 30.50p 34.00p 30.50p 33.75p 76377
18/02/2014 28.25p 31.00p 28.00p 30.00p 104524
17/02/2014 27.50p 29.00p 27.50p 28.00p 11400
14/02/2014 27.50p 28.90p 26.30p 27.50p 5078
13/02/2014 27.50p 29.00p 27.50p 27.50p 28
12/02/2014 28.00p 28.00p 27.10p 27.50p 0
11/02/2014 28.00p 28.00p 27.10p 28.00p 14667
10/02/2014 27.50p 28.00p 27.50p 28.00p 2665
07/02/2014 26.50p 29.00p 26.50p 27.50p 43800
06/02/2014 25.13p 26.50p 25.13p 26.50p 41131
05/02/2014 25.25p 25.50p 25.10p 25.13p 0
04/02/2014 25.25p 25.50p 25.10p 25.25p 160
03/02/2014 25.50p 25.50p 25.15p 25.50p 200
31/01/2014 25.50p 25.50p 25.10p 25.50p 3512
30/01/2014 25.50p 25.75p 25.10p 25.50p 2000
29/01/2014 26.75p 26.75p 25.28p 25.75p 6146
28/01/2014 26.75p 27.00p 26.75p 26.75p 3500
27/01/2014 26.75p 27.95p 26.10p 26.75p 66794
24/01/2014 26.75p 27.88p 25.70p 26.75p 24000
23/01/2014 29.00p 29.00p 25.80p 26.75p 60533
22/01/2014 29.00p 29.00p 28.00p 29.00p 2768
21/01/2014 29.00p 29.00p 28.00p 29.00p 875
20/01/2014 29.50p 29.50p 28.00p 29.00p 3454
17/01/2014 29.75p 29.75p 29.00p 29.50p 12500
16/01/2014 29.75p 30.50p 29.00p 29.75p 33500
15/01/2014 29.50p 29.95p 29.20p 29.75p 41060
14/01/2014 30.00p 30.00p 28.00p 29.50p 10000
13/01/2014 30.00p 30.00p 29.40p 30.00p 350
10/01/2014 31.00p 32.00p 30.00p 30.00p 101371
09/01/2014 30.00p 31.00p 30.00p 31.00p 56413
08/01/2014 30.00p 31.00p 30.00p 30.00p 11838
07/01/2014 30.00p 31.00p 29.30p 30.00p 11741
06/01/2014 28.25p 31.00p 28.25p 30.00p 31971
03/01/2014 28.25p 29.00p 28.25p 28.25p 18128
02/01/2014 25.50p 29.00p 25.40p 28.25p 73759
31/12/2013 25.50p 26.00p 25.50p 25.50p 33131
30/12/2013 26.00p 26.00p 25.00p 25.50p 50141
27/12/2013 26.00p 26.00p 25.50p 26.00p 0
24/12/2013 26.00p 26.00p 25.50p 26.00p 0
23/12/2013 26.00p 26.00p 25.50p 26.00p 20000
20/12/2013 26.00p 26.00p 25.55p 26.00p 10158
19/12/2013 26.00p 26.00p 25.55p 26.00p 8444
18/12/2013 26.00p 26.00p 25.50p 26.00p 0
17/12/2013 26.00p 26.00p 25.50p 25.50p 5975
16/12/2013 26.00p 26.00p 25.50p 26.00p 3964
13/12/2013 26.00p 26.00p 25.50p 26.00p 470
12/12/2013 26.00p 26.25p 26.00p 26.00p 7944
11/12/2013 26.00p 26.25p 25.10p 25.50p 5851
10/12/2013 26.00p 26.25p 26.00p 26.00p 53173
09/12/2013 26.00p 27.00p 26.00p 26.00p 16251
06/12/2013 26.00p 26.20p 25.50p 25.50p 32834
05/12/2013 26.00p 27.00p 25.75p 26.00p 17951
04/12/2013 26.00p 27.00p 25.66p 26.00p 41419
03/12/2013 26.00p 26.40p 25.66p 26.00p 16937
02/12/2013 26.00p 27.00p 25.00p 26.00p 49446
29/11/2013 26.00p 26.00p 25.00p 26.00p 76500
28/11/2013 26.00p 26.00p 25.00p 26.00p 14970
27/11/2013 26.00p 26.50p 24.00p 26.00p 41154
26/11/2013 25.50p 28.00p 25.50p 26.00p 121766
25/11/2013 22.50p 27.00p 22.50p 25.50p 290450
22/11/2013 18.75p 25.06p 18.75p 22.50p 246703
21/11/2013 18.38p 21.00p 18.38p 18.75p 42933
20/11/2013 18.38p 19.50p 17.93p 18.38p 0
19/11/2013 18.25p 19.50p 17.93p 18.38p 21269
18/11/2013 18.25p 19.20p 17.87p 18.25p 16200
15/11/2013 18.25p 18.75p 17.50p 18.25p 57862
14/11/2013 18.50p 20.00p 16.00p 18.25p 361236
13/11/2013 20.00p 20.25p 19.00p 20.00p 89684
12/11/2013 19.63p 20.25p 19.50p 20.00p 549
11/11/2013 19.00p 21.00p 19.00p 19.63p 19312
08/11/2013 19.50p 21.00p 18.84p 19.00p 33630
07/11/2013 19.50p 21.00p 19.26p 19.50p 4747
06/11/2013 19.50p 19.50p 19.26p 19.50p 5679
05/11/2013 19.50p 21.24p 17.50p 19.50p 0
04/11/2013 17.50p 21.24p 17.50p 19.50p 24824
01/11/2013 17.25p 18.50p 17.25p 17.50p 4174
31/10/2013 17.25p 18.00p 17.00p 17.25p 36738
30/10/2013 17.25p 17.60p 17.00p 17.25p 12010
29/10/2013 17.25p 18.50p 17.00p 17.25p 1416
28/10/2013 17.25p 19.00p 16.75p 17.25p 43997
25/10/2013 16.50p 18.00p 16.50p 17.25p 51214
24/10/2013 16.25p 16.50p 15.00p 16.50p 20134
23/10/2013 16.25p 16.50p 15.00p 16.25p 12185
22/10/2013 16.25p 16.80p 14.50p 16.25p 15664
21/10/2013 16.25p 16.25p 15.00p 16.25p 853
18/10/2013 16.25p 16.25p 15.00p 16.25p 360
17/10/2013 16.25p 16.80p 14.60p 16.25p 0
16/10/2013 16.00p 16.80p 14.60p 16.25p 17150
15/10/2013 16.25p 16.25p 14.50p 16.00p 12000
14/10/2013 16.25p 16.50p 14.38p 16.25p 0
11/10/2013 16.00p 16.50p 14.38p 16.25p 5093
10/10/2013 16.00p 16.50p 15.50p 16.00p 0
09/10/2013 16.50p 16.50p 15.50p 15.50p 2000
08/10/2013 17.00p 17.20p 15.00p 16.50p 20477
07/10/2013 17.25p 17.25p 16.30p 17.00p 1384
04/10/2013 17.25p 17.25p 17.25p 17.25p 0
03/10/2013 17.25p 17.25p 17.25p 17.25p 2884
02/10/2013 17.25p 17.25p 16.30p 17.25p 10140
01/10/2013 17.25p 17.25p 16.83p 17.25p 0
30/09/2013 17.25p 17.25p 16.83p 17.25p 0
27/09/2013 17.25p 17.25p 16.83p 17.25p 7420
26/09/2013 17.25p 17.25p 16.30p 17.25p 0
25/09/2013 17.25p 17.25p 16.30p 17.25p 10970
24/09/2013 17.75p 17.75p 17.00p 17.25p 9884
23/09/2013 17.75p 18.20p 17.75p 17.75p 5000
20/09/2013 18.00p 18.00p 17.00p 17.75p 10178
19/09/2013 18.00p 18.20p 17.00p 18.00p 29309
18/09/2013 18.00p 18.00p 17.15p 18.00p 0
17/09/2013 18.00p 18.00p 17.15p 18.00p 18316
16/09/2013 18.00p 18.57p 17.15p 18.00p 3909
13/09/2013 18.00p 18.70p 18.00p 18.00p 0
12/09/2013 18.00p 18.70p 18.00p 18.00p 3990
11/09/2013 18.00p 19.00p 17.15p 18.00p 70100
10/09/2013 18.00p 18.00p 17.10p 18.00p 7373
09/09/2013 18.00p 18.45p 18.00p 18.00p 3523
06/09/2013 18.50p 18.50p 17.13p 18.00p 13166
05/09/2013 18.25p 19.25p 18.25p 18.50p 10941
04/09/2013 18.50p 19.25p 18.25p 18.25p 0
03/09/2013 18.50p 19.25p 18.50p 18.50p 15000
02/09/2013 19.25p 19.50p 17.30p 18.50p 56786
30/08/2013 19.25p 19.45p 19.25p 19.25p 1131
29/08/2013 19.25p 19.25p 18.00p 19.25p 7167
28/08/2013 19.50p 19.50p 19.00p 19.25p 1634
27/08/2013 19.50p 19.90p 19.00p 19.50p 25472
23/08/2013 19.50p 19.50p 19.00p 19.50p 4876
22/08/2013 19.50p 19.90p 19.05p 19.50p 25356
21/08/2013 19.37p 20.00p 19.19p 19.50p 85717
20/08/2013 18.50p 20.00p 18.50p 19.37p 87462
19/08/2013 19.25p 19.90p 18.55p 19.25p 22595
16/08/2013 19.00p 19.90p 18.50p 19.25p 124885
15/08/2013 18.75p 19.50p 18.75p 19.00p 331
14/08/2013 18.50p 19.50p 18.50p 18.75p 100767
13/08/2013 16.25p 19.00p 16.25p 18.50p 211011
12/08/2013 16.00p 16.26p 15.50p 16.25p 315155
09/08/2013 16.00p 16.07p 15.75p 16.00p 98229
08/08/2013 16.00p 16.25p 15.00p 16.00p 0
07/08/2013 16.25p 16.25p 15.00p 15.00p 21793
06/08/2013 17.00p 17.00p 15.25p 16.25p 102635
05/08/2013 16.63p 17.00p 16.63p 17.00p 51261
02/08/2013 16.50p 16.63p 16.47p 16.63p 84753
01/08/2013 16.50p 17.25p 16.00p 16.50p 0
31/07/2013 17.25p 17.25p 16.00p 16.50p 65000
30/07/2013 17.25p 17.25p 16.28p 17.25p 1863
29/07/2013 17.25p 17.68p 17.25p 17.25p 1246
26/07/2013 17.25p 17.25p 16.28p 17.25p 0
25/07/2013 17.25p 17.25p 16.28p 17.25p 259
24/07/2013 17.25p 17.50p 17.00p 17.25p 3400
23/07/2013 17.25p 17.95p 17.25p 17.25p 16490
22/07/2013 17.25p 17.25p 16.28p 17.25p 600
19/07/2013 17.75p 17.75p 16.28p 17.25p 389
18/07/2013 18.25p 18.25p 17.50p 17.75p 2000
17/07/2013 18.25p 18.25p 17.50p 18.25p 477
16/07/2013 18.25p 18.25p 17.50p 18.25p 482
15/07/2013 18.25p 18.25p 17.50p 18.25p 14611
12/07/2013 18.50p 18.50p 17.75p 18.25p 26400
11/07/2013 17.75p 18.75p 17.25p 18.50p 38380
10/07/2013 17.75p 18.50p 17.25p 17.50p 24000
09/07/2013 17.50p 18.25p 17.50p 17.75p 5000
08/07/2013 18.25p 18.25p 17.50p 17.50p 13876
05/07/2013 18.25p 18.28p 18.25p 18.25p 2712
04/07/2013 17.50p 18.25p 17.00p 18.25p 78
03/07/2013 18.50p 18.50p 17.50p 17.50p 1000
02/07/2013 17.38p 18.50p 17.08p 18.00p 10986
01/07/2013 17.50p 17.95p 17.11p 17.38p 31193
28/06/2013 17.50p 18.50p 17.11p 18.50p 0
27/06/2013 17.50p 18.00p 17.11p 17.50p 1128
26/06/2013 17.50p 18.00p 17.50p 17.50p 5500
25/06/2013 18.25p 18.25p 17.50p 17.50p 54052
24/06/2013 18.25p 18.25p 18.00p 18.25p 34791
21/06/2013 18.25p 18.38p 18.25p 18.25p 10000
20/06/2013 18.25p 18.25p 18.00p 18.25p 11131
19/06/2013 18.25p 18.38p 18.10p 18.25p 17131
18/06/2013 18.13p 18.25p 18.13p 18.25p 4500
17/06/2013 18.25p 18.25p 18.00p 18.13p 200
14/06/2013 19.00p 19.00p 18.00p 18.25p 6516
13/06/2013 19.00p 19.13p 18.00p 19.00p 700
12/06/2013 19.13p 19.13p 18.25p 19.13p 600
11/06/2013 19.13p 19.30p 18.38p 19.13p 5934
10/06/2013 19.13p 19.13p 18.25p 19.13p 10500
07/06/2013 19.00p 19.44p 18.90p 19.13p 35832
06/06/2013 19.00p 19.00p 18.03p 19.00p 0
05/06/2013 18.25p 19.00p 18.03p 19.00p 8000
04/06/2013 18.25p 18.29p 18.25p 18.25p 6000
03/06/2013 18.25p 18.25p 18.13p 18.25p 100
31/05/2013 18.25p 18.29p 18.25p 18.25p 13950
30/05/2013 18.25p 18.30p 18.25p 18.25p 17036
29/05/2013 18.25p 18.25p 18.00p 18.25p 8177
28/05/2013 18.50p 18.50p 18.00p 18.25p 0
24/05/2013 18.50p 18.50p 18.00p 18.50p 215
23/05/2013 18.50p 18.60p 18.00p 18.50p 16284

*Close Price adjusted for both dividends and splits