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
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
20/04/2012 63.50p 63.50p 62.00p 63.50p 0
19/04/2012 62.50p 63.50p 62.00p 63.50p 4000
18/04/2012 62.50p 62.50p 60.25p 62.50p 2000
17/04/2012 64.50p 64.50p 60.00p 62.50p 479411
16/04/2012 64.50p 64.50p 63.50p 64.50p 7500
13/04/2012 64.50p 65.00p 63.00p 64.50p 73676
12/04/2012 68.00p 68.00p 64.00p 65.50p 31794
11/04/2012 69.00p 69.00p 67.00p 68.00p 18852
10/04/2012 67.50p 69.00p 67.50p 69.00p 5003
05/04/2012 67.50p 69.00p 67.50p 69.00p 14520
04/04/2012 71.50p 71.50p 66.00p 70.00p 30065
03/04/2012 72.50p 72.50p 70.00p 71.50p 4990
02/04/2012 72.50p 72.50p 70.00p 72.50p 24191
30/03/2012 72.50p 73.50p 70.62p 72.50p 1139
29/03/2012 72.50p 73.00p 70.00p 72.50p 13700
28/03/2012 72.50p 72.50p 70.00p 72.50p 3131
27/03/2012 72.50p 75.00p 70.62p 72.50p 29624
26/03/2012 71.25p 71.25p 70.00p 71.25p 8800
23/03/2012 71.25p 71.25p 70.00p 71.25p 3129
22/03/2012 72.50p 72.50p 67.50p 71.25p 12335
21/03/2012 65.00p 74.50p 65.00p 72.50p 30405
20/03/2012 62.50p 65.00p 60.00p 62.50p 18953
19/03/2012 66.25p 66.25p 55.00p 62.50p 22128
16/03/2012 66.25p 66.25p 65.00p 66.25p 11198
15/03/2012 66.25p 68.75p 65.00p 66.25p 4462
14/03/2012 71.25p 71.25p 62.50p 67.50p 27068
13/03/2012 70.00p 74.38p 67.50p 71.25p 6693
12/03/2012 76.75p 76.75p 67.50p 70.00p 11658
09/03/2012 78.00p 78.00p 67.25p 76.75p 13033
08/03/2012 78.00p 78.00p 73.50p 78.00p 6800
07/03/2012 78.00p 80.00p 77.00p 78.00p 1446
06/03/2012 78.00p 78.00p 73.50p 78.00p 7015
05/03/2012 77.50p 81.50p 72.87p 78.00p 0
02/03/2012 80.50p 81.50p 72.87p 77.50p 24946
01/03/2012 88.75p 88.75p 75.00p 80.50p 49395
29/02/2012 91.25p 95.00p 85.00p 90.00p 11840
28/02/2012 98.75p 98.75p 87.50p 91.25p 12261
27/02/2012 92.50p 109.00p 92.50p 98.75p 35049
24/02/2012 96.25p 96.25p 92.50p 92.50p 8554
23/02/2012 100.00p 100.00p 93.17p 96.25p 3678
22/02/2012 92.50p 108.12p 92.50p 100.00p 24377
21/02/2012 92.50p 95.00p 87.50p 92.50p 4400
20/02/2012 92.50p 95.00p 92.50p 92.50p 2500
17/02/2012 95.00p 95.42p 85.00p 92.50p 2339
16/02/2012 95.00p 97.00p 91.28p 95.00p 8118
15/02/2012 96.25p 101.88p 85.50p 96.25p 16439
14/02/2012 90.00p 105.00p 87.50p 96.25p 29952
13/02/2012 105.00p 105.00p 82.50p 90.00p 48840
10/02/2012 111.25p 118.46p 100.00p 105.00p 43149
09/02/2012 106.25p 170.00p 96.25p 111.25p 380626
08/02/2012 71.25p 87.50p 71.25p 86.25p 30160
07/02/2012 71.25p 72.50p 67.75p 71.25p 2982
06/02/2012 71.25p 73.75p 67.87p 71.25p 8933
03/02/2012 66.25p 71.25p 63.25p 71.25p 10274
02/02/2012 67.50p 68.50p 65.00p 65.00p 3610
01/02/2012 71.25p 71.25p 65.50p 67.50p 6808
31/01/2012 71.25p 72.00p 68.25p 71.25p 5340
30/01/2012 71.25p 71.25p 68.25p 71.25p 0
27/01/2012 71.25p 71.25p 68.25p 71.25p 2724
26/01/2012 71.25p 71.25p 68.75p 71.25p 1298
25/01/2012 71.25p 72.50p 62.50p 71.25p 0
24/01/2012 68.75p 72.50p 62.50p 71.25p 0
23/01/2012 63.75p 72.50p 62.50p 68.75p 31813
20/01/2012 67.50p 67.50p 60.00p 63.75p 12047
19/01/2012 67.50p 68.75p 62.50p 67.50p 619
18/01/2012 71.25p 71.25p 61.01p 67.50p 18029
17/01/2012 73.75p 73.75p 62.73p 71.25p 1550
16/01/2012 73.75p 73.75p 62.50p 73.75p 580
13/01/2012 72.50p 73.75p 72.50p 73.75p 214
12/01/2012 71.25p 73.75p 64.55p 72.50p 4833
11/01/2012 71.25p 71.25p 64.55p 71.25p 86
10/01/2012 71.25p 71.25p 64.55p 71.25p 3799
09/01/2012 73.75p 73.75p 66.25p 71.25p 2000
06/01/2012 73.75p 77.25p 69.25p 73.75p 0
05/01/2012 73.75p 77.25p 69.25p 73.75p 0
04/01/2012 75.00p 77.25p 69.25p 73.75p 3000
03/01/2012 77.50p 79.50p 72.05p 76.25p 4553
30/12/2011 77.50p 77.50p 73.25p 77.50p 147
29/12/2011 77.50p 82.50p 77.50p 77.50p 115
28/12/2011 76.25p 80.00p 76.25p 77.50p 3467
23/12/2011 76.25p 80.00p 71.50p 76.25p 1558
22/12/2011 76.25p 77.50p 71.50p 76.25p 1205
21/12/2011 75.00p 77.50p 71.50p 76.25p 2362
20/12/2011 73.75p 77.50p 67.50p 75.00p 21912
19/12/2011 73.75p 73.85p 68.10p 73.75p 6371
16/12/2011 72.50p 74.10p 66.50p 73.75p 2017
15/12/2011 75.00p 76.60p 72.50p 72.50p 0
14/12/2011 75.00p 76.60p 75.00p 75.00p 10
13/12/2011 75.00p 75.00p 69.15p 75.00p 238
12/12/2011 75.00p 75.00p 69.00p 75.00p 2000
09/12/2011 75.00p 77.00p 69.00p 75.00p 7368
08/12/2011 81.25p 81.25p 68.75p 75.00p 17652
07/12/2011 82.50p 82.50p 72.50p 81.25p 6680
06/12/2011 90.00p 90.00p 75.00p 82.50p 5127
05/12/2011 90.00p 90.00p 79.35p 90.00p 4000
02/12/2011 80.00p 92.42p 77.00p 90.00p 15400
01/12/2011 78.75p 80.00p 75.00p 80.00p 992
30/11/2011 78.75p 78.75p 72.50p 78.75p 4990
29/11/2011 81.25p 81.25p 70.10p 78.75p 7929
28/11/2011 87.50p 87.50p 77.50p 81.25p 5089
25/11/2011 92.50p 92.50p 84.00p 87.50p 4000
24/11/2011 92.50p 92.50p 85.00p 92.50p 1000
23/11/2011 91.25p 97.50p 85.70p 92.50p 11902
22/11/2011 88.75p 91.25p 85.65p 88.75p 1048
21/11/2011 88.75p 91.00p 88.75p 88.75p 0
18/11/2011 88.75p 91.00p 88.75p 88.75p 0
17/11/2011 88.75p 91.00p 88.75p 88.75p 42
16/11/2011 88.75p 88.75p 88.25p 88.75p 800
15/11/2011 91.25p 91.25p 87.75p 88.75p 2106
14/11/2011 91.25p 92.50p 91.25p 91.25p 3139
11/11/2011 91.25p 92.50p 87.75p 91.25p 5368
10/11/2011 93.75p 93.75p 87.50p 91.25p 707
09/11/2011 93.75p 104.99p 90.65p 93.75p 4400
08/11/2011 93.75p 94.00p 90.00p 93.75p 1079
07/11/2011 93.75p 93.75p 87.50p 93.75p 2379
04/11/2011 83.75p 95.07p 76.00p 93.75p 19477
03/11/2011 85.00p 85.00p 78.25p 83.75p 2500
02/11/2011 85.00p 87.50p 85.00p 85.00p 0
01/11/2011 87.50p 87.50p 85.00p 85.00p 500
31/10/2011 87.50p 87.50p 87.00p 87.50p 1160
28/10/2011 87.50p 87.50p 85.00p 87.50p 208
27/10/2011 82.50p 87.50p 82.50p 87.50p 0
26/10/2011 87.50p 87.50p 82.50p 82.50p 1233

*Close Price adjusted for both dividends and splits