Search for Companies, Tipsters or Sources…
Companies
Tipsters
Brokers
Sources
Or view the latest share tips
Company Results
Tipster results
Broker results
Sources results
Fund Manager results
Tips from these results
Recent Share tips:
- Buy Legal & General Group (LGEN) by Christopher Ruane in The Motley Fool
- Buy Domino's Pizza Group (DOM) by Lucy Tobin in The Times - Tempus
- Buy Unilever (ULVR) by Charlie Keough in The Motley Fool
- Hold Elementis (ELM) by Tom Winnifrith in ShareProphets
- Sell Lifesafe Holdings (LIFS) by Steve Moore in ShareProphets
- Overweight Spectris (SXS) by Barclays
- Overweight Workspace Group (WKP) by Barclays
- Buy InterContinental Hotels Group (IHG) by Ben McPoland in The Motley Fool
- Avoid Kitwave Group (KITW) by Steve Moore in ShareProphets
- Buy Hiscox Limited (DI) (HSX) by Goldman Sachs
- Buy Rotork (ROR) by Jefferies
- Hold Telecom Plus (TEP) by Tom Winnifrith in ShareProphets
- Strong Buy OptiBiotix Health (OPTI) by Hot Stock Rockets in ShareProphets
- Avoid Surface Transforms (SCE) by Steve Moore in ShareProphets
- Buy InterContinental Hotels Group (IHG) by Bank of America
- Hold GSK (GSK) by DZ Bank
- Neutral Intertek Group (ITRK) by Goldman Sachs
- Neutral InterContinental Hotels Group (IHG) by Goldman Sachs
- Overweight Tesco (TSCO) by Barclays
- Sector Perform SIG (SHI) by RBC Capital
Croma Security Solutions Group (CSSG) Share Price
Industrial Goods & Services Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 17/12/2010 | 87.50p | 87.50p | 82.50p | 87.50p | 200 |
| 16/12/2010 | 87.50p | 87.50p | 75.00p | 87.50p | 2000 |
| 15/12/2010 | 87.50p | 87.50p | 75.00p | 87.50p | 5158 |
| 14/12/2010 | 87.50p | 87.50p | 87.50p | 87.50p | 0 |
| 13/12/2010 | 87.50p | 87.50p | 87.50p | 87.50p | 0 |
| 10/12/2010 | 87.50p | 87.50p | 87.00p | 87.50p | 1129 |
| 09/12/2010 | 87.50p | 87.50p | 77.50p | 87.50p | 2032 |
| 08/12/2010 | 87.50p | 87.50p | 77.50p | 87.50p | 44 |
| 07/12/2010 | 93.75p | 100.00p | 87.50p | 87.50p | 7406 |
| 06/12/2010 | 93.75p | 93.75p | 87.50p | 93.75p | 2000 |
| 03/12/2010 | 93.75p | 94.00p | 87.65p | 93.75p | 948 |
| 02/12/2010 | 93.75p | 94.95p | 93.75p | 93.75p | 900 |
| 01/12/2010 | 106.25p | 106.25p | 87.50p | 93.75p | 8786 |
| 30/11/2010 | 106.25p | 106.25p | 100.00p | 106.25p | 2800 |
| 29/11/2010 | 125.00p | 125.00p | 100.00p | 106.25p | 11412 |
| 26/11/2010 | 112.50p | 117.50p | 106.25p | 112.50p | 5200 |
| 25/11/2010 | 112.50p | 112.50p | 112.50p | 112.50p | 0 |
| 24/11/2010 | 112.50p | 112.50p | 112.50p | 112.50p | 0 |
| 23/11/2010 | 112.50p | 112.50p | 112.50p | 112.50p | 0 |
| 22/11/2010 | 112.50p | 113.75p | 112.50p | 112.50p | 2000 |
| 19/11/2010 | 118.75p | 118.75p | 112.50p | 112.50p | 0 |
| 18/11/2010 | 118.75p | 118.75p | 118.75p | 118.75p | 0 |
| 17/11/2010 | 112.50p | 118.75p | 112.50p | 118.75p | 320 |
| 16/11/2010 | 112.50p | 112.50p | 102.50p | 112.50p | 817 |
| 15/11/2010 | 112.50p | 112.50p | 112.50p | 112.50p | 0 |
| 12/11/2010 | 112.50p | 112.50p | 102.50p | 112.50p | 2000 |
| 11/11/2010 | 106.25p | 112.50p | 102.50p | 112.50p | 4886 |
| 10/11/2010 | 112.50p | 112.50p | 102.75p | 106.25p | 2663 |
| 09/11/2010 | 112.50p | 112.50p | 106.50p | 112.50p | 8196 |
| 08/11/2010 | 112.50p | 112.50p | 112.50p | 112.50p | 0 |
| 05/11/2010 | 112.50p | 112.50p | 107.00p | 112.50p | 4 |
| 04/11/2010 | 112.50p | 119.00p | 106.75p | 112.50p | 1050 |
| 03/11/2010 | 112.50p | 112.50p | 112.50p | 112.50p | 0 |
| 02/11/2010 | 112.50p | 112.50p | 106.50p | 112.50p | 420 |
| 01/11/2010 | 112.50p | 116.50p | 112.50p | 112.50p | 2000 |
| 29/10/2010 | 112.50p | 120.00p | 106.00p | 112.50p | 5574 |
| 28/10/2010 | 112.50p | 112.50p | 112.50p | 112.50p | 0 |
| 27/10/2010 | 112.50p | 117.50p | 105.25p | 112.50p | 2259 |
| 26/10/2010 | 112.50p | 112.50p | 105.25p | 112.50p | 2171 |
| 25/10/2010 | 112.50p | 112.50p | 105.25p | 112.50p | 3760 |
| 22/10/2010 | 112.50p | 112.50p | 102.50p | 112.50p | 2400 |
| 21/10/2010 | 106.25p | 112.50p | 105.00p | 112.50p | 2304 |
| 20/10/2010 | 101.25p | 112.50p | 101.25p | 106.25p | 2476 |
| 19/10/2010 | 101.25p | 112.50p | 93.37p | 101.25p | 1150 |
| 18/10/2010 | 101.25p | 112.50p | 94.00p | 101.25p | 4960 |
| 15/10/2010 | 93.75p | 101.25p | 93.75p | 101.25p | 4500 |
| 14/10/2010 | 93.75p | 100.00p | 93.63p | 93.75p | 2801 |
| 13/10/2010 | 93.75p | 93.75p | 88.00p | 93.75p | 6100 |
| 12/10/2010 | 93.75p | 93.75p | 88.50p | 93.75p | 6280 |
| 11/10/2010 | 98.75p | 98.75p | 87.50p | 98.75p | 2312 |
| 08/10/2010 | 98.75p | 98.75p | 88.63p | 98.75p | 890 |
| 07/10/2010 | 98.75p | 98.75p | 88.00p | 98.75p | 969 |
| 06/10/2010 | 98.75p | 98.75p | 88.63p | 98.75p | 822 |
| 05/10/2010 | 98.75p | 98.75p | 98.75p | 98.75p | 0 |
| 04/10/2010 | 98.75p | 98.75p | 98.75p | 98.75p | 0 |
| 01/10/2010 | 98.75p | 98.75p | 87.73p | 98.75p | 2507 |
| 30/09/2010 | 98.75p | 98.75p | 98.75p | 98.75p | 0 |
| 29/09/2010 | 98.75p | 98.75p | 88.63p | 98.75p | 1704 |
| 28/09/2010 | 98.75p | 98.75p | 95.00p | 98.75p | 2100 |
| 27/09/2010 | 98.75p | 98.75p | 88.00p | 98.75p | 1000 |
| 24/09/2010 | 98.75p | 98.75p | 97.05p | 98.75p | 4000 |
| 23/09/2010 | 100.00p | 100.00p | 87.50p | 98.75p | 9040 |
| 22/09/2010 | 100.00p | 100.00p | 87.50p | 100.00p | 2996 |
| 21/09/2010 | 100.00p | 100.00p | 90.00p | 100.00p | 540 |
| 20/09/2010 | 106.25p | 106.25p | 87.50p | 100.00p | 4755 |
| 17/09/2010 | 106.25p | 106.25p | 87.50p | 106.25p | 1683 |
| 16/09/2010 | 112.50p | 112.50p | 87.50p | 106.25p | 2213 |
| 15/09/2010 | 112.50p | 112.50p | 112.50p | 112.50p | 0 |
| 14/09/2010 | 112.50p | 112.50p | 100.00p | 112.50p | 3613 |
| 13/09/2010 | 112.50p | 112.50p | 100.00p | 112.50p | 2000 |
| 10/09/2010 | 112.50p | 112.50p | 100.25p | 112.50p | 27 |
| 09/09/2010 | 112.50p | 112.50p | 100.25p | 112.50p | 80 |
| 08/09/2010 | 112.50p | 112.50p | 100.00p | 112.50p | 500 |
| 07/09/2010 | 112.50p | 116.25p | 100.00p | 112.50p | 2198 |
| 06/09/2010 | 125.00p | 125.00p | 100.00p | 112.50p | 4694 |
| 03/09/2010 | 125.00p | 125.00p | 125.00p | 125.00p | 0 |
| 02/09/2010 | 125.00p | 125.00p | 112.63p | 125.00p | 1740 |
| 01/09/2010 | 125.00p | 125.00p | 125.00p | 125.00p | 0 |
| 31/08/2010 | 125.00p | 125.00p | 112.50p | 125.00p | 604 |
| 27/08/2010 | 125.00p | 125.00p | 112.63p | 125.00p | 125 |
| 26/08/2010 | 125.00p | 125.00p | 112.50p | 125.00p | 1180 |
| 25/08/2010 | 125.00p | 125.00p | 125.00p | 125.00p | 0 |
| 24/08/2010 | 125.00p | 125.00p | 112.75p | 125.00p | 62 |
| 23/08/2010 | 125.00p | 125.00p | 112.50p | 125.00p | 2047 |
| 20/08/2010 | 125.00p | 125.00p | 125.00p | 125.00p | 0 |
| 19/08/2010 | 125.00p | 125.00p | 100.00p | 125.00p | 6000 |
| 18/08/2010 | 125.00p | 125.00p | 113.50p | 125.00p | 278 |
| 17/08/2010 | 125.00p | 125.00p | 125.00p | 125.00p | 0 |
| 16/08/2010 | 125.00p | 125.00p | 113.50p | 125.00p | 1234 |
| 13/08/2010 | 125.00p | 125.00p | 125.00p | 125.00p | 0 |
| 12/08/2010 | 125.00p | 125.00p | 113.75p | 125.00p | 500 |
| 11/08/2010 | 118.75p | 125.00p | 118.75p | 125.00p | 3394 |
| 10/08/2010 | 118.75p | 118.75p | 118.75p | 118.75p | 0 |
| 09/08/2010 | 118.75p | 120.00p | 103.00p | 118.75p | 12198 |
| 06/08/2010 | 112.50p | 118.75p | 105.00p | 118.75p | 1520 |
| 05/08/2010 | 118.75p | 118.75p | 101.25p | 112.50p | 5077 |
| 04/08/2010 | 118.75p | 118.75p | 118.75p | 118.75p | 0 |
| 03/08/2010 | 118.75p | 118.75p | 103.00p | 118.75p | 650 |
| 02/08/2010 | 118.75p | 120.00p | 100.00p | 118.75p | 5629 |
| 30/07/2010 | 118.75p | 122.50p | 87.50p | 118.75p | 20400 |
| 29/07/2010 | 118.75p | 118.75p | 103.90p | 118.75p | 979 |
| 28/07/2010 | 112.50p | 118.75p | 112.50p | 118.75p | 0 |
| 27/07/2010 | 112.50p | 112.50p | 103.90p | 112.50p | 309 |
| 26/07/2010 | 112.50p | 112.50p | 103.90p | 112.50p | 40 |
| 23/07/2010 | 112.50p | 112.50p | 103.75p | 112.50p | 1120 |
| 22/07/2010 | 112.50p | 115.00p | 112.50p | 112.50p | 17 |
| 21/07/2010 | 112.50p | 112.50p | 103.90p | 112.50p | 480 |
| 20/07/2010 | 112.50p | 112.50p | 112.50p | 112.50p | 0 |
| 19/07/2010 | 112.50p | 112.50p | 103.75p | 112.50p | 3169 |
| 16/07/2010 | 112.50p | 112.50p | 103.75p | 112.50p | 716 |
| 15/07/2010 | 118.75p | 118.75p | 112.50p | 112.50p | 2000 |
| 14/07/2010 | 112.50p | 112.50p | 102.60p | 112.50p | 200 |
| 13/07/2010 | 112.50p | 117.50p | 112.50p | 112.50p | 400 |
| 12/07/2010 | 112.50p | 112.50p | 112.50p | 112.50p | 0 |
| 09/07/2010 | 112.50p | 112.50p | 102.60p | 112.50p | 439 |
| 08/07/2010 | 112.50p | 112.50p | 112.50p | 112.50p | 0 |
| 07/07/2010 | 112.50p | 112.50p | 102.50p | 112.50p | 1185 |
| 06/07/2010 | 112.50p | 112.50p | 112.50p | 112.50p | 0 |
| 05/07/2010 | 112.50p | 112.50p | 110.00p | 112.50p | 3000 |
| 02/07/2010 | 115.00p | 115.00p | 110.00p | 112.50p | 10000 |
| 01/07/2010 | 115.00p | 115.00p | 115.00p | 115.00p | 0 |
| 30/06/2010 | 115.00p | 115.00p | 105.00p | 115.00p | 2000 |
| 29/06/2010 | 115.00p | 115.00p | 115.00p | 115.00p | 0 |
| 28/06/2010 | 115.00p | 115.00p | 115.00p | 115.00p | 0 |
| 25/06/2010 | 115.00p | 125.00p | 105.00p | 115.00p | 11908 |
| 24/06/2010 | 115.00p | 115.00p | 115.00p | 115.00p | 0 |
| 23/06/2010 | 115.00p | 115.00p | 115.00p | 115.00p | 0 |
| 22/06/2010 | 115.00p | 115.00p | 108.40p | 115.00p | 120 |
| 21/06/2010 | 115.00p | 115.00p | 115.00p | 115.00p | 0 |
| 18/06/2010 | 115.00p | 115.00p | 106.50p | 115.00p | 1260 |
| 17/06/2010 | 115.00p | 115.00p | 105.00p | 115.00p | 2500 |
| 16/06/2010 | 108.75p | 115.00p | 105.00p | 115.00p | 6500 |
| 15/06/2010 | 115.00p | 115.00p | 108.75p | 108.75p | 0 |
| 14/06/2010 | 115.00p | 115.00p | 107.20p | 115.00p | 474 |
| 11/06/2010 | 115.00p | 115.00p | 107.50p | 115.00p | 916 |
| 10/06/2010 | 115.00p | 115.00p | 92.50p | 115.00p | 6086 |
| 09/06/2010 | 121.25p | 121.25p | 108.57p | 115.00p | 389 |
| 08/06/2010 | 121.25p | 121.25p | 121.25p | 121.25p | 0 |
| 07/06/2010 | 125.00p | 125.00p | 112.50p | 121.25p | 7150 |
| 04/06/2010 | 125.00p | 125.00p | 115.25p | 125.00p | 65 |
| 03/06/2010 | 125.00p | 125.00p | 115.00p | 125.00p | 4000 |
| 02/06/2010 | 125.00p | 125.00p | 115.00p | 125.00p | 2000 |
| 01/06/2010 | 125.00p | 134.50p | 115.00p | 125.00p | 2273 |
| 28/05/2010 | 125.00p | 125.00p | 115.00p | 125.00p | 1460 |
| 27/05/2010 | 125.00p | 125.00p | 115.25p | 125.00p | 1000 |
| 26/05/2010 | 118.75p | 135.00p | 118.00p | 125.00p | 2797 |
| 25/05/2010 | 118.75p | 118.75p | 113.00p | 118.75p | 200 |
| 24/05/2010 | 112.50p | 125.00p | 106.25p | 118.75p | 4400 |
| 21/05/2010 | 112.50p | 125.00p | 112.50p | 112.50p | 3000 |
| 20/05/2010 | 118.75p | 123.75p | 112.50p | 112.50p | 1756 |
| 19/05/2010 | 118.75p | 135.00p | 118.75p | 118.75p | 1481 |
| 18/05/2010 | 118.75p | 135.00p | 118.75p | 118.75p | 56 |
| 17/05/2010 | 118.75p | 135.00p | 112.50p | 118.75p | 2073 |
| 14/05/2010 | 118.75p | 125.00p | 109.00p | 118.75p | 4531 |
| 13/05/2010 | 125.00p | 125.00p | 117.75p | 118.75p | 300 |
| 12/05/2010 | 125.00p | 131.25p | 125.00p | 125.00p | 143 |
| 11/05/2010 | 106.25p | 131.25p | 106.25p | 125.00p | 4999 |
| 10/05/2010 | 106.25p | 121.00p | 92.50p | 106.25p | 5245 |
| 07/05/2010 | 112.50p | 112.50p | 97.00p | 106.50p | 3244 |
| 06/05/2010 | 112.50p | 112.50p | 109.00p | 112.50p | 396 |
| 05/05/2010 | 112.50p | 120.00p | 109.00p | 112.50p | 2900 |
| 04/05/2010 | 106.25p | 125.00p | 106.25p | 112.50p | 10626 |
| 30/04/2010 | 106.25p | 106.25p | 106.25p | 106.25p | 0 |
| 29/04/2010 | 106.25p | 106.25p | 99.50p | 106.25p | 2208 |
| 28/04/2010 | 106.25p | 106.25p | 95.38p | 106.25p | 11012 |
| 27/04/2010 | 106.25p | 106.25p | 105.00p | 106.25p | 1 |
| 26/04/2010 | 106.25p | 106.25p | 106.25p | 106.25p | 0 |
| 23/04/2010 | 106.25p | 109.63p | 95.38p | 106.25p | 6155 |
| 22/04/2010 | 106.25p | 106.25p | 93.25p | 106.25p | 1691 |
| 21/04/2010 | 106.25p | 106.25p | 92.50p | 106.25p | 3911 |
| 20/04/2010 | 106.25p | 106.25p | 106.25p | 106.25p | 0 |
| 19/04/2010 | 106.25p | 106.25p | 92.50p | 106.25p | 7051 |
| 16/04/2010 | 112.50p | 112.50p | 100.00p | 112.50p | 1962 |
| 15/04/2010 | 112.50p | 112.50p | 100.00p | 112.50p | 1400 |
| 14/04/2010 | 112.50p | 112.50p | 112.50p | 112.50p | 0 |
| 13/04/2010 | 112.50p | 112.50p | 100.50p | 112.50p | 1000 |
| 12/04/2010 | 112.50p | 112.50p | 112.50p | 112.50p | 0 |
| 09/04/2010 | 112.50p | 112.50p | 100.50p | 112.50p | 14853 |
| 08/04/2010 | 112.50p | 112.50p | 100.50p | 112.50p | 1515 |
| 07/04/2010 | 112.50p | 112.50p | 100.50p | 112.50p | 6944 |
| 06/04/2010 | 112.50p | 112.50p | 100.00p | 112.50p | 10499 |
| 01/04/2010 | 93.75p | 112.50p | 93.75p | 112.50p | 40286 |
| 31/03/2010 | 87.50p | 95.00p | 87.50p | 93.75p | 2140 |
| 30/03/2010 | 87.50p | 87.50p | 87.50p | 87.50p | 0 |
| 29/03/2010 | 87.50p | 87.50p | 75.00p | 87.50p | 17200 |
| 26/03/2010 | 87.50p | 87.50p | 78.00p | 87.50p | 2300 |
| 25/03/2010 | 87.50p | 87.50p | 87.50p | 87.50p | 1360 |
| 24/03/2010 | 93.75p | 93.75p | 81.25p | 87.50p | 2000 |
| 23/03/2010 | 100.00p | 100.00p | 87.50p | 93.75p | 2900 |
| 22/03/2010 | 100.00p | 101.70p | 87.50p | 100.00p | 3470 |
| 19/03/2010 | 93.75p | 93.75p | 87.50p | 93.75p | 3500 |
| 18/03/2010 | 93.75p | 93.75p | 87.63p | 93.75p | 2272 |
| 17/03/2010 | 100.00p | 100.00p | 87.50p | 93.75p | 4425 |
| 16/03/2010 | 68.75p | 108.38p | 68.75p | 100.00p | 7074 |
| 15/03/2010 | 68.75p | 68.75p | 64.00p | 68.75p | 300 |
| 12/03/2010 | 68.75p | 72.00p | 63.88p | 68.75p | 3655 |
| 11/03/2010 | 68.75p | 68.75p | 63.88p | 68.75p | 264 |
| 10/03/2010 | 68.75p | 68.75p | 63.88p | 68.75p | 500 |
| 09/03/2010 | 68.75p | 68.75p | 63.88p | 68.75p | 1361 |
| 08/03/2010 | 68.75p | 75.00p | 65.00p | 68.75p | 1296 |
*Close Price adjusted for both dividends and splits