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
03/10/2022 63.00p 64.90p 60.00p 63.00p 2094
30/09/2022 63.00p 63.00p 60.25p 63.00p 5065
29/09/2022 63.00p 63.00p 60.25p 63.00p 2733
28/09/2022 63.00p 63.00p 60.06p 62.00p 16042
27/09/2022 66.50p 66.50p 61.00p 63.00p 4889
26/09/2022 67.00p 67.00p 64.00p 66.50p 2561
23/09/2022 68.50p 68.50p 67.00p 67.00p 1846
22/09/2022 68.50p 68.50p 68.50p 68.50p 0
21/09/2022 68.50p 68.50p 67.03p 68.50p 29
20/09/2022 70.00p 70.00p 68.00p 68.50p 4007
19/09/2022 70.00p 70.50p 70.00p 70.00p 1851
16/09/2022 70.00p 70.50p 70.00p 70.00p 1851
15/09/2022 67.50p 74.70p 67.50p 70.00p 48660
14/09/2022 64.00p 64.99p 64.00p 64.00p 10000
13/09/2022 64.00p 64.00p 64.00p 64.00p 0
12/09/2022 64.00p 64.00p 64.00p 64.00p 0
09/09/2022 64.00p 64.99p 64.00p 64.00p 7
08/09/2022 64.00p 65.00p 64.00p 64.00p 4186
07/09/2022 64.00p 64.23p 64.00p 64.00p 75
06/09/2022 68.50p 68.50p 62.00p 64.00p 25285
05/09/2022 68.50p 68.50p 65.00p 68.50p 639
02/09/2022 69.00p 69.00p 65.00p 68.50p 3077
01/09/2022 69.00p 69.00p 65.00p 69.00p 3077
31/08/2022 69.00p 69.90p 69.00p 69.00p 2254
30/08/2022 69.00p 69.00p 69.00p 69.00p 0
29/08/2022 69.00p 69.00p 65.00p 69.00p 1000
26/08/2022 69.00p 69.00p 65.00p 69.00p 1000
25/08/2022 69.00p 69.00p 69.00p 69.00p 0
24/08/2022 69.00p 70.00p 69.00p 69.00p 200
23/08/2022 69.00p 70.00p 69.00p 69.00p 150
22/08/2022 69.00p 70.00p 65.03p 69.00p 4404
19/08/2022 69.00p 69.00p 69.00p 69.00p 0
18/08/2022 69.00p 69.00p 69.00p 69.00p 0
17/08/2022 69.00p 69.00p 69.00p 69.00p 0
16/08/2022 69.00p 70.66p 65.03p 69.00p 202
15/08/2022 69.00p 69.00p 69.00p 69.00p 0
12/08/2022 69.00p 69.00p 69.00p 69.00p 0
11/08/2022 69.00p 69.00p 69.00p 69.00p 0
10/08/2022 69.50p 69.50p 69.00p 69.00p 0
09/08/2022 69.50p 69.50p 69.50p 69.50p 0
08/08/2022 69.50p 69.50p 69.50p 69.50p 0
05/08/2022 69.50p 70.95p 66.03p 69.50p 123
04/08/2022 69.50p 69.50p 69.50p 69.50p 0
03/08/2022 69.00p 69.50p 66.03p 69.50p 1000
02/08/2022 69.00p 69.00p 69.00p 69.00p 0
01/08/2022 69.50p 70.66p 69.00p 69.00p 1885
29/07/2022 69.00p 69.00p 69.00p 69.00p 0
28/07/2022 69.00p 69.00p 69.00p 69.00p 0
27/07/2022 69.50p 71.80p 65.00p 69.00p 1555
26/07/2022 70.50p 70.50p 67.00p 69.50p 1000
25/07/2022 70.50p 70.50p 70.50p 70.50p 0
22/07/2022 70.50p 70.50p 70.50p 70.50p 0
21/07/2022 70.50p 70.50p 70.50p 70.50p 0
20/07/2022 70.50p 70.50p 67.14p 70.50p 700
19/07/2022 70.50p 70.50p 70.50p 70.50p 0
18/07/2022 70.50p 70.50p 70.50p 70.50p 0
15/07/2022 70.50p 70.50p 70.50p 70.50p 0
14/07/2022 70.50p 70.50p 70.50p 70.50p 0
13/07/2022 70.50p 70.50p 70.50p 70.50p 0
12/07/2022 70.50p 70.50p 70.50p 70.50p 0
11/07/2022 70.50p 70.50p 70.50p 70.50p 0
08/07/2022 70.50p 70.50p 70.50p 70.50p 0
07/07/2022 70.50p 71.95p 70.50p 70.50p 67
06/07/2022 70.50p 71.95p 67.00p 70.50p 97
05/07/2022 70.50p 70.50p 67.00p 70.50p 234100
04/07/2022 70.50p 70.50p 67.00p 70.50p 96
01/07/2022 70.50p 70.50p 70.50p 70.50p 0
30/06/2022 70.50p 70.75p 67.21p 70.50p 6017
29/06/2022 70.50p 71.95p 70.50p 70.50p 1750
28/06/2022 70.50p 70.50p 70.50p 70.50p 0
27/06/2022 71.00p 71.00p 70.50p 70.50p 0
24/06/2022 71.00p 74.25p 70.50p 70.50p 26000
23/06/2022 71.00p 71.00p 67.00p 71.00p 132
22/06/2022 71.00p 71.00p 71.00p 71.00p 0
21/06/2022 71.00p 71.00p 71.00p 71.00p 0
20/06/2022 71.00p 71.00p 67.25p 71.00p 7054
17/06/2022 71.00p 71.00p 68.00p 71.00p 200
16/06/2022 71.00p 71.00p 68.00p 71.00p 12
15/06/2022 71.00p 71.00p 71.00p 71.00p 0
14/06/2022 71.00p 71.00p 68.00p 71.00p 251
13/06/2022 71.00p 73.50p 71.00p 71.00p 4000
10/06/2022 71.00p 72.00p 71.00p 71.00p 2000
09/06/2022 72.50p 72.50p 70.00p 71.00p 1667
08/06/2022 72.50p 72.50p 72.00p 72.50p 3732
07/06/2022 75.00p 75.00p 70.00p 72.00p 47880
06/06/2022 75.00p 75.10p 75.00p 75.00p 2000
03/06/2022 75.00p 77.00p 75.00p 75.00p 638
02/06/2022 75.00p 77.00p 75.00p 75.00p 638
01/06/2022 75.00p 77.00p 75.00p 75.00p 638
31/05/2022 75.00p 75.00p 75.00p 75.00p 0
30/05/2022 75.00p 77.00p 75.00p 75.00p 2000
27/05/2022 76.00p 76.00p 72.00p 75.00p 2413
26/05/2022 76.00p 76.00p 76.00p 76.00p 0
25/05/2022 76.00p 76.40p 76.00p 76.00p 15700
24/05/2022 75.00p 76.00p 75.00p 76.00p 0
23/05/2022 77.00p 77.00p 74.00p 75.00p 4765
20/05/2022 77.00p 77.00p 74.00p 77.00p 2000
19/05/2022 77.00p 77.00p 77.00p 77.00p 0
18/05/2022 77.00p 77.00p 77.00p 77.00p 0
17/05/2022 77.00p 77.00p 77.00p 77.00p 0
16/05/2022 77.00p 77.00p 74.00p 77.00p 136
13/05/2022 77.00p 77.00p 77.00p 77.00p 0
12/05/2022 77.00p 77.00p 74.00p 77.00p 19
11/05/2022 77.00p 77.00p 77.00p 77.00p 0
10/05/2022 77.00p 77.00p 77.00p 77.00p 0
09/05/2022 77.00p 77.00p 74.00p 77.00p 500
06/05/2022 79.00p 79.50p 72.00p 77.00p 7187
05/05/2022 79.00p 79.00p 79.00p 79.00p 0
04/05/2022 79.00p 79.75p 79.00p 79.00p 626
03/05/2022 79.00p 79.00p 74.00p 79.00p 6
02/05/2022 79.00p 79.00p 79.00p 79.00p 0
29/04/2022 79.00p 79.00p 79.00p 79.00p 0
28/04/2022 79.00p 79.00p 77.00p 79.00p 4418
27/04/2022 79.00p 80.00p 74.00p 79.00p 2633
26/04/2022 79.00p 79.00p 79.00p 79.00p 0
25/04/2022 79.00p 79.00p 79.00p 79.00p 0
22/04/2022 80.50p 80.50p 75.00p 79.00p 10118
21/04/2022 80.50p 81.50p 77.00p 80.50p 310
20/04/2022 80.50p 80.50p 80.50p 80.50p 0
19/04/2022 80.50p 80.50p 80.50p 80.50p 0
18/04/2022 80.50p 80.50p 80.50p 80.50p 0
15/04/2022 80.50p 80.50p 80.50p 80.50p 0
14/04/2022 80.50p 80.50p 80.50p 80.50p 0
13/04/2022 80.50p 80.50p 80.50p 80.50p 0
12/04/2022 80.50p 80.50p 77.70p 80.50p 363
11/04/2022 81.50p 81.50p 77.00p 80.50p 11250
08/04/2022 81.50p 85.90p 80.00p 81.50p 21252
07/04/2022 81.50p 84.40p 81.50p 81.50p 807
06/04/2022 81.50p 84.40p 77.90p 81.50p 4245
05/04/2022 81.50p 81.50p 77.00p 81.50p 42
04/04/2022 78.50p 81.50p 77.90p 81.50p 1027
01/04/2022 78.50p 78.50p 78.50p 78.50p 0
31/03/2022 81.50p 82.00p 77.30p 78.50p 26651
30/03/2022 81.00p 81.00p 81.00p 81.00p 0
29/03/2022 81.00p 81.70p 78.00p 81.00p 11500
28/03/2022 81.00p 81.70p 77.00p 81.00p 2598
25/03/2022 81.00p 81.00p 81.00p 81.00p 0
24/03/2022 81.00p 81.80p 81.00p 81.00p 18
23/03/2022 81.00p 81.00p 81.00p 81.00p 0
22/03/2022 81.00p 82.00p 77.00p 81.00p 7080
21/03/2022 81.00p 81.00p 77.16p 81.00p 5000
18/03/2022 82.50p 82.50p 80.10p 81.00p 5000
17/03/2022 80.00p 82.50p 80.00p 82.50p 6092
16/03/2022 82.50p 82.50p 80.00p 80.00p 5686
15/03/2022 82.50p 82.50p 80.25p 82.50p 232
14/03/2022 84.50p 84.50p 80.25p 82.50p 15261
11/03/2022 83.50p 84.50p 83.50p 84.50p 1500
10/03/2022 83.50p 83.50p 83.50p 83.50p 0
09/03/2022 83.50p 83.50p 80.00p 83.50p 43253
08/03/2022 83.50p 83.50p 83.50p 83.50p 0
07/03/2022 85.00p 86.00p 81.42p 83.50p 8857
04/03/2022 87.00p 87.00p 82.00p 85.00p 10863
03/03/2022 87.00p 87.00p 84.00p 87.00p 106
02/03/2022 87.00p 87.00p 84.00p 87.00p 2000
01/03/2022 87.00p 87.06p 84.00p 87.00p 3500
28/02/2022 87.50p 87.50p 85.00p 87.50p 2376
25/02/2022 87.50p 87.50p 85.00p 87.50p 380
24/02/2022 87.50p 87.50p 87.50p 87.50p 0
23/02/2022 87.50p 87.75p 85.00p 87.50p 405
22/02/2022 87.50p 87.50p 85.00p 87.50p 148
21/02/2022 87.50p 87.50p 86.00p 87.50p 0
18/02/2022 87.50p 87.50p 85.00p 87.50p 736
17/02/2022 87.50p 87.50p 87.50p 87.50p 0
16/02/2022 87.50p 87.50p 85.00p 87.50p 2664
15/02/2022 87.50p 87.50p 87.50p 87.50p 0
14/02/2022 87.50p 87.50p 85.00p 87.50p 1000
11/02/2022 87.50p 87.50p 85.00p 87.50p 1500
10/02/2022 87.50p 87.50p 85.00p 87.50p 5000
09/02/2022 88.50p 88.50p 85.00p 87.50p 4711
08/02/2022 88.50p 88.50p 85.00p 88.50p 1337
07/02/2022 88.50p 88.50p 88.50p 88.50p 0
04/02/2022 88.50p 88.50p 88.50p 88.50p 0
03/02/2022 88.50p 88.50p 88.50p 88.50p 0
02/02/2022 88.50p 90.00p 88.50p 88.50p 7500
01/02/2022 88.50p 88.50p 88.50p 88.50p 0
31/01/2022 88.50p 88.50p 85.00p 88.50p 166
28/01/2022 88.50p 88.50p 88.50p 88.50p 0
27/01/2022 88.50p 88.50p 88.50p 88.50p 0
26/01/2022 88.50p 88.50p 88.50p 88.50p 0
25/01/2022 88.50p 88.50p 88.50p 88.50p 0
24/01/2022 89.50p 90.00p 87.00p 88.50p 7000
21/01/2022 90.50p 90.50p 85.27p 87.50p 14773
20/01/2022 91.50p 91.50p 89.00p 90.50p 400
19/01/2022 91.50p 91.50p 91.50p 91.50p 0
18/01/2022 91.50p 91.50p 91.50p 91.50p 0
17/01/2022 91.50p 91.50p 89.40p 91.50p 380
14/01/2022 91.50p 91.50p 91.50p 91.50p 0
13/01/2022 91.50p 91.50p 91.50p 91.50p 0
12/01/2022 92.00p 92.00p 89.40p 91.50p 5932
10/01/2022 92.00p 95.00p 90.00p 92.00p 532
07/01/2022 92.00p 92.00p 90.00p 92.00p 0
06/01/2022 92.00p 95.00p 90.00p 92.00p 44
05/01/2022 91.50p 94.00p 91.50p 92.00p 638
04/01/2022 89.50p 93.44p 89.50p 91.50p 4100
03/01/2022 89.50p 89.50p 89.50p 89.50p 0
31/12/2021 89.50p 89.50p 89.50p 89.50p 0
30/12/2021 89.50p 92.92p 87.30p 89.50p 7053
29/12/2021 89.50p 91.90p 87.25p 89.50p 7455
28/12/2021 89.50p 89.50p 89.50p 89.50p 0
27/12/2021 89.50p 89.50p 89.50p 89.50p 0

*Close Price adjusted for both dividends and splits