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
05/02/2013 31.50p 31.50p 30.00p 31.50p 200
04/02/2013 33.00p 33.00p 30.00p 31.50p 3053
01/02/2013 33.00p 33.00p 32.00p 33.00p 0
31/01/2013 33.00p 33.00p 32.00p 33.00p 883
30/01/2013 33.00p 33.00p 32.75p 33.00p 0
29/01/2013 33.00p 33.00p 32.75p 33.00p 70
28/01/2013 33.00p 33.00p 32.00p 33.00p 0
25/01/2013 33.00p 33.00p 32.00p 33.00p 2660
24/01/2013 33.00p 33.00p 32.80p 33.00p 0
23/01/2013 33.00p 33.00p 32.80p 33.00p 2900
22/01/2013 33.50p 33.50p 33.00p 33.00p 3000
21/01/2013 33.50p 33.50p 33.00p 33.50p 879
18/01/2013 33.50p 33.50p 33.00p 33.50p 0
17/01/2013 33.50p 33.50p 33.00p 33.50p 0
16/01/2013 33.50p 33.50p 33.00p 33.50p 0
15/01/2013 33.50p 33.50p 33.00p 33.50p 1085
14/01/2013 33.50p 33.50p 32.59p 33.50p 9600
11/01/2013 35.50p 35.50p 32.00p 33.50p 13506
10/01/2013 35.50p 35.50p 34.00p 35.50p 353
09/01/2013 35.50p 35.50p 34.00p 35.50p 0
08/01/2013 35.00p 35.50p 34.00p 35.50p 5000
07/01/2013 35.50p 35.50p 34.00p 35.50p 763
04/01/2013 35.50p 36.50p 34.00p 35.50p 0
03/01/2013 36.50p 36.50p 34.00p 35.50p 14367
02/01/2013 36.50p 36.50p 35.00p 36.50p 200
31/12/2012 36.50p 36.50p 35.60p 36.50p 65
28/12/2012 36.50p 36.50p 35.00p 36.50p 0
27/12/2012 36.50p 36.50p 35.00p 36.50p 3000
24/12/2012 36.50p 36.50p 35.00p 36.50p 479
21/12/2012 36.50p 36.50p 35.00p 36.50p 0
20/12/2012 36.50p 36.50p 35.00p 36.50p 0
19/12/2012 36.50p 36.50p 35.00p 36.50p 0
18/12/2012 36.50p 36.50p 35.00p 36.50p 0
17/12/2012 36.50p 36.50p 35.00p 36.50p 3930
14/12/2012 36.50p 36.50p 35.00p 36.50p 6928
13/12/2012 38.50p 38.50p 34.25p 36.50p 33073
12/12/2012 39.00p 39.00p 38.00p 38.50p 0
11/12/2012 39.00p 39.00p 38.00p 39.00p 620
10/12/2012 41.00p 41.00p 36.00p 39.00p 32900
07/12/2012 41.00p 41.00p 39.00p 41.00p 44000
06/12/2012 42.00p 42.00p 40.00p 41.00p 3244
05/12/2012 42.00p 42.00p 40.00p 42.00p 3393
04/12/2012 42.00p 42.00p 38.00p 42.00p 16200
03/12/2012 42.00p 42.00p 40.00p 42.00p 10000
30/11/2012 42.00p 42.00p 40.00p 42.00p 1579
29/11/2012 42.00p 42.00p 40.00p 42.00p 2016
28/11/2012 42.00p 42.00p 40.00p 42.00p 0
27/11/2012 42.00p 42.00p 40.00p 42.00p 400
26/11/2012 42.00p 42.00p 40.00p 42.00p 6666
23/11/2012 41.50p 42.50p 40.00p 42.00p 0
22/11/2012 41.50p 41.50p 40.00p 41.50p 5482
21/11/2012 41.00p 42.50p 40.00p 41.50p 0
20/11/2012 42.00p 42.00p 40.00p 41.00p 5965
19/11/2012 43.50p 43.50p 39.75p 42.00p 12500
16/11/2012 43.50p 43.50p 42.00p 43.50p 6525
15/11/2012 43.50p 43.50p 40.00p 43.50p 10041
14/11/2012 43.50p 43.50p 43.00p 43.50p 2887
13/11/2012 43.50p 43.50p 42.00p 43.50p 1674
12/11/2012 45.00p 45.00p 42.00p 43.50p 5117
09/11/2012 45.00p 45.00p 44.33p 45.00p 2500
08/11/2012 45.00p 45.00p 44.33p 45.00p 0
07/11/2012 45.00p 45.00p 44.33p 45.00p 6921
06/11/2012 45.00p 45.00p 44.33p 45.00p 4477
05/11/2012 46.50p 47.25p 43.00p 45.00p 47123
02/11/2012 43.50p 43.50p 42.00p 43.50p 0
01/11/2012 43.50p 43.50p 42.00p 43.50p 0
31/10/2012 43.50p 43.50p 42.00p 43.50p 0
30/10/2012 43.50p 43.50p 42.00p 43.50p 392
29/10/2012 43.50p 43.50p 43.40p 43.50p 53
26/10/2012 43.50p 43.50p 42.00p 43.50p 0
25/10/2012 43.50p 43.50p 42.00p 43.50p 642
24/10/2012 44.00p 44.00p 42.00p 43.50p 880
23/10/2012 44.00p 44.00p 43.00p 44.00p 24200
22/10/2012 44.00p 44.00p 43.00p 44.00p 12222
19/10/2012 44.00p 44.00p 43.00p 44.00p 0
18/10/2012 44.00p 44.00p 43.00p 44.00p 223
17/10/2012 44.00p 45.00p 43.00p 44.00p 0
16/10/2012 44.00p 45.00p 43.00p 44.00p 27066
15/10/2012 44.50p 44.50p 41.00p 44.00p 6655
12/10/2012 44.50p 44.50p 44.00p 44.50p 1580
11/10/2012 44.50p 44.50p 44.00p 44.50p 60
10/10/2012 44.50p 44.50p 44.00p 44.50p 6121
09/10/2012 44.50p 44.50p 44.25p 44.50p 500
08/10/2012 44.50p 44.75p 44.00p 44.50p 5523
05/10/2012 43.50p 45.00p 43.50p 44.50p 11752
04/10/2012 43.50p 43.50p 42.00p 43.50p 0
03/10/2012 43.00p 43.50p 42.00p 43.50p 131000
02/10/2012 43.00p 43.00p 42.25p 43.00p 21905
01/10/2012 42.50p 43.00p 41.00p 43.00p 25500
28/09/2012 42.00p 42.50p 41.00p 42.50p 500
27/09/2012 42.00p 43.40p 42.00p 42.50p 4175
26/09/2012 42.50p 42.50p 41.00p 42.50p 200
25/09/2012 42.00p 42.50p 41.00p 42.50p 8663
24/09/2012 43.00p 43.50p 43.00p 43.00p 0
21/09/2012 43.50p 43.50p 43.00p 43.00p 238
20/09/2012 42.00p 43.50p 42.00p 43.50p 171
19/09/2012 43.50p 43.50p 43.00p 43.50p 300
18/09/2012 44.50p 44.50p 43.50p 43.50p 1860
17/09/2012 43.50p 44.50p 43.50p 44.50p 500
14/09/2012 44.50p 44.50p 44.00p 44.50p 254
13/09/2012 44.50p 44.75p 44.00p 44.50p 17315
12/09/2012 44.50p 44.50p 42.00p 44.50p 0
11/09/2012 44.50p 44.50p 42.00p 44.50p 200
10/09/2012 44.50p 44.57p 44.25p 44.50p 2182
07/09/2012 44.50p 44.75p 44.00p 44.50p 5522
06/09/2012 44.50p 44.50p 44.10p 44.50p 27052
05/09/2012 44.50p 45.50p 42.55p 44.50p 0
04/09/2012 45.50p 45.50p 42.55p 44.50p 10500
03/09/2012 45.00p 45.50p 44.00p 45.50p 6613
31/08/2012 45.00p 45.00p 44.00p 45.00p 6000
30/08/2012 44.50p 45.00p 44.00p 45.00p 13927
29/08/2012 45.50p 45.50p 44.10p 45.50p 0
28/08/2012 44.50p 45.50p 44.10p 45.50p 3700
24/08/2012 45.50p 45.50p 44.10p 45.50p 1961
23/08/2012 45.50p 45.50p 44.10p 45.50p 0
22/08/2012 45.50p 45.50p 44.10p 45.50p 1030
21/08/2012 44.50p 45.50p 44.00p 45.50p 26400
20/08/2012 44.50p 45.50p 44.09p 45.50p 14953
17/08/2012 45.00p 45.50p 44.00p 45.50p 4444
16/08/2012 45.00p 45.00p 44.00p 45.00p 1200
15/08/2012 45.00p 45.00p 44.00p 45.00p 1481
14/08/2012 44.50p 45.00p 42.50p 45.00p 0
13/08/2012 44.50p 44.50p 42.50p 44.50p 0
10/08/2012 42.50p 44.50p 42.50p 44.50p 5600
09/08/2012 42.50p 42.50p 42.13p 42.50p 0
08/08/2012 42.50p 42.50p 42.13p 42.50p 0
07/08/2012 42.50p 42.50p 42.13p 42.50p 500
06/08/2012 42.50p 42.50p 41.75p 42.50p 0
03/08/2012 42.50p 42.50p 41.75p 42.50p 1593
02/08/2012 42.50p 42.50p 41.75p 42.50p 0
01/08/2012 42.50p 42.50p 41.75p 42.50p 0
31/07/2012 42.50p 42.50p 41.75p 42.50p 300
30/07/2012 42.50p 42.75p 42.50p 42.50p 2000
27/07/2012 42.50p 42.75p 42.50p 42.50p 5000
26/07/2012 42.50p 42.50p 41.00p 42.50p 78
25/07/2012 42.50p 45.00p 40.00p 42.50p 0
24/07/2012 45.00p 45.00p 40.00p 42.50p 7000
23/07/2012 45.00p 45.00p 43.00p 45.00p 2000
20/07/2012 45.00p 46.00p 43.00p 45.00p 0
19/07/2012 45.00p 46.00p 43.00p 45.00p 109200
18/07/2012 45.00p 45.00p 45.00p 45.00p 0
17/07/2012 45.00p 45.00p 45.00p 45.00p 0
16/07/2012 45.00p 45.00p 45.00p 45.00p 0
13/07/2012 45.00p 45.00p 45.00p 45.00p 0
12/07/2012 45.00p 45.00p 45.00p 45.00p 884
11/07/2012 44.50p 47.00p 43.50p 45.00p 14720
10/07/2012 45.00p 45.00p 43.00p 45.00p 463
09/07/2012 45.00p 45.00p 43.00p 45.00p 0
06/07/2012 45.00p 45.00p 43.00p 45.00p 0
05/07/2012 45.00p 45.00p 43.00p 45.00p 0
04/07/2012 45.00p 45.00p 43.00p 45.00p 10770
03/07/2012 45.00p 45.00p 43.00p 45.00p 5000
02/07/2012 44.50p 45.00p 43.00p 45.00p 4444
29/06/2012 45.00p 45.00p 43.00p 45.00p 50
28/06/2012 45.00p 45.00p 42.00p 45.00p 5069
27/06/2012 45.00p 45.00p 45.00p 45.00p 1000
26/06/2012 45.50p 45.50p 43.00p 45.00p 6054
25/06/2012 44.50p 44.50p 44.00p 44.50p 6700
22/06/2012 44.50p 44.50p 40.00p 44.50p 0
21/06/2012 44.50p 44.50p 40.00p 44.50p 21700
20/06/2012 44.50p 44.50p 43.00p 44.50p 600
19/06/2012 44.50p 44.50p 43.03p 44.50p 8520
18/06/2012 44.00p 44.50p 42.00p 44.50p 13309
15/06/2012 44.00p 45.00p 44.00p 44.00p 2189
14/06/2012 44.00p 44.00p 42.00p 44.00p 0
13/06/2012 44.00p 44.00p 42.00p 44.00p 575
12/06/2012 46.50p 46.50p 42.67p 44.00p 7515
11/06/2012 46.50p 46.50p 45.00p 46.50p 1577
08/06/2012 46.75p 46.75p 42.50p 46.50p 85100
07/06/2012 49.00p 49.00p 42.00p 46.75p 112657
06/06/2012 51.00p 51.00p 46.00p 49.00p 12523
01/06/2012 52.00p 52.00p 50.00p 51.00p 6106
31/05/2012 57.00p 57.00p 52.00p 52.00p 8554
30/05/2012 59.25p 59.25p 55.00p 57.00p 15500
29/05/2012 59.25p 59.50p 58.50p 59.25p 3656
28/05/2012 60.75p 60.75p 57.50p 59.25p 14500
25/05/2012 60.75p 60.75p 58.50p 60.75p 0
24/05/2012 60.75p 60.75p 58.50p 60.75p 501
23/05/2012 60.00p 63.50p 60.00p 60.75p 1215
22/05/2012 60.00p 60.00p 59.00p 60.00p 6425
21/05/2012 60.50p 60.50p 59.00p 60.00p 2306
18/05/2012 60.50p 61.00p 60.00p 60.50p 2677
17/05/2012 61.00p 61.00p 60.00p 60.50p 1010
16/05/2012 62.50p 62.50p 60.00p 61.00p 25090
15/05/2012 63.00p 63.00p 62.00p 62.50p 17875
14/05/2012 63.00p 63.00p 62.00p 63.00p 17000
11/05/2012 61.00p 63.00p 61.00p 63.00p 69375
10/05/2012 61.50p 62.00p 60.00p 61.00p 12314
09/05/2012 63.50p 63.50p 61.50p 61.50p 4017
08/05/2012 63.50p 63.74p 60.00p 63.50p 0
04/05/2012 62.00p 63.74p 60.00p 63.50p 4284
03/05/2012 63.50p 63.50p 60.00p 63.50p 1000
02/05/2012 63.50p 63.74p 63.00p 63.50p 4530
01/05/2012 63.50p 64.00p 63.50p 63.50p 6447
30/04/2012 62.00p 64.00p 62.00p 63.50p 143250
27/04/2012 63.00p 63.00p 61.80p 63.00p 5258
26/04/2012 63.00p 63.00p 62.00p 63.00p 1690
25/04/2012 63.00p 63.00p 62.00p 63.00p 11230
24/04/2012 63.00p 63.00p 62.00p 63.00p 1598
23/04/2012 63.50p 63.50p 61.77p 63.00p 7836

*Close Price adjusted for both dividends and splits