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
19/03/2021 73.50p 73.50p 73.50p 73.50p 0
18/03/2021 73.50p 73.50p 70.60p 73.50p 2167
17/03/2021 73.50p 73.50p 70.65p 73.50p 356
16/03/2021 73.50p 73.50p 71.50p 73.50p 600
15/03/2021 73.50p 76.40p 73.50p 73.50p 3255
12/03/2021 73.50p 75.00p 71.50p 73.50p 2554
11/03/2021 73.50p 76.30p 73.50p 73.50p 645
10/03/2021 73.50p 73.50p 72.00p 73.50p 1236000
09/03/2021 73.50p 73.50p 73.50p 73.50p 0
08/03/2021 73.50p 73.50p 70.50p 73.50p 12500
05/03/2021 73.50p 73.50p 70.40p 73.50p 4236
04/03/2021 73.50p 73.50p 70.40p 73.50p 9000
03/03/2021 73.50p 73.50p 73.50p 73.50p 0
02/03/2021 73.50p 73.50p 71.05p 73.50p 19368
01/03/2021 71.50p 75.25p 67.72p 73.50p 45436
26/02/2021 71.50p 72.50p 69.00p 71.50p 1141
25/02/2021 71.50p 71.50p 71.50p 71.50p 0
24/02/2021 71.50p 71.50p 71.50p 71.50p 0
23/02/2021 71.50p 71.50p 69.00p 71.50p 1600
22/02/2021 71.50p 71.50p 71.50p 71.50p 0
19/02/2021 71.50p 72.00p 71.50p 71.50p 25000
18/02/2021 71.50p 72.50p 68.70p 71.50p 55
17/02/2021 71.50p 73.00p 71.50p 71.50p 3600
16/02/2021 71.50p 71.50p 69.00p 71.50p 1686
15/02/2021 71.50p 71.50p 69.00p 71.50p 1859
12/02/2021 71.50p 71.50p 69.00p 71.50p 469
11/02/2021 71.50p 71.50p 69.00p 71.50p 4918
10/02/2021 71.50p 72.50p 71.50p 71.50p 121
09/02/2021 71.50p 71.50p 69.00p 71.50p 12461
08/02/2021 71.50p 71.50p 71.50p 71.50p 0
05/02/2021 72.50p 74.00p 68.18p 71.50p 13559
04/02/2021 72.50p 72.50p 69.00p 72.50p 28
03/02/2021 73.50p 73.50p 71.50p 72.50p 75000
02/02/2021 73.50p 75.00p 70.00p 73.50p 8634
01/02/2021 73.50p 74.55p 73.50p 73.50p 64
29/01/2021 73.50p 73.50p 70.00p 73.50p 5000
28/01/2021 73.50p 73.50p 70.00p 73.50p 2500
27/01/2021 72.50p 73.50p 72.50p 73.50p 0
26/01/2021 72.50p 73.85p 68.00p 72.50p 3211
25/01/2021 72.50p 72.50p 68.00p 72.50p 2220
22/01/2021 72.50p 73.85p 68.00p 72.50p 32312
21/01/2021 72.50p 72.50p 72.50p 72.50p 0
20/01/2021 72.50p 72.50p 69.00p 72.50p 850
19/01/2021 72.00p 72.50p 68.00p 72.50p 40
18/01/2021 72.50p 74.50p 68.23p 72.50p 6792
15/01/2021 72.50p 75.00p 72.50p 72.50p 2682
14/01/2021 72.50p 75.00p 68.00p 72.50p 202684
13/01/2021 72.50p 72.50p 68.10p 72.50p 8000
12/01/2021 72.50p 77.00p 72.50p 72.50p 649
11/01/2021 67.00p 77.00p 67.00p 72.50p 8172
08/01/2021 65.00p 70.00p 65.00p 67.00p 12459
07/01/2021 65.00p 65.00p 65.00p 65.00p 10000
06/01/2021 65.00p 65.00p 65.00p 65.00p 0
05/01/2021 65.00p 67.50p 65.00p 65.00p 4956
04/01/2021 66.00p 66.00p 60.00p 65.00p 9598
01/01/2021 66.00p 66.00p 66.00p 66.00p 0
31/12/2020 66.00p 66.00p 66.00p 66.00p 0
30/12/2020 67.50p 67.50p 62.08p 66.00p 5969
29/12/2020 67.50p 67.50p 67.50p 67.50p 0
28/12/2020 67.50p 67.50p 67.50p 67.50p 0
25/12/2020 67.50p 67.50p 67.50p 67.50p 0
24/12/2020 67.50p 67.50p 67.50p 67.50p 0
23/12/2020 67.50p 67.50p 67.50p 67.50p 0
22/12/2020 67.50p 67.50p 65.05p 67.50p 35
21/12/2020 67.50p 67.50p 65.50p 67.50p 2000
18/12/2020 65.00p 70.87p 61.00p 67.50p 7326
17/12/2020 65.00p 65.00p 62.47p 65.00p 1608
16/12/2020 65.00p 65.00p 62.50p 65.00p 162
15/12/2020 66.00p 66.00p 64.00p 65.00p 3126
14/12/2020 64.00p 66.00p 64.00p 66.00p 7000
11/12/2020 64.00p 66.00p 64.00p 64.00p 474
10/12/2020 64.00p 66.40p 60.00p 64.00p 17695
09/12/2020 64.00p 64.00p 64.00p 64.00p 0
08/12/2020 64.00p 64.00p 64.00p 64.00p 0
07/12/2020 64.00p 64.00p 60.00p 64.00p 33266
04/12/2020 64.00p 64.00p 60.00p 64.00p 10000
03/12/2020 64.00p 64.00p 60.00p 64.00p 12279
02/12/2020 64.00p 68.00p 64.00p 64.00p 60
01/12/2020 64.00p 66.40p 60.00p 64.00p 3523
30/11/2020 64.00p 66.78p 62.25p 64.00p 4009
27/11/2020 65.00p 66.40p 60.00p 64.00p 16262
26/11/2020 65.00p 65.00p 62.25p 65.00p 233
25/11/2020 64.50p 68.10p 64.50p 65.00p 2861
24/11/2020 64.00p 67.20p 62.25p 64.50p 11245
23/11/2020 64.00p 64.00p 64.00p 64.00p 0
20/11/2020 64.00p 67.20p 64.00p 64.00p 2500
19/11/2020 64.00p 64.00p 64.00p 64.00p 0
18/11/2020 64.00p 64.00p 64.00p 64.00p 0
17/11/2020 66.50p 66.50p 64.00p 64.00p 1286
16/11/2020 65.50p 70.00p 65.50p 66.50p 5461
13/11/2020 65.50p 67.00p 63.00p 65.50p 3369
12/11/2020 67.50p 67.50p 65.00p 65.50p 12010
10/11/2020 67.50p 67.50p 65.50p 67.50p 1101
09/11/2020 62.50p 68.00p 62.50p 67.50p 20675
06/11/2020 61.00p 64.00p 61.00p 62.50p 6200
05/11/2020 61.00p 64.00p 59.50p 61.00p 6232
04/11/2020 61.00p 61.00p 61.00p 61.00p 0
03/11/2020 61.00p 61.00p 59.50p 61.00p 200
02/11/2020 59.00p 61.00p 58.00p 61.00p 2078
30/10/2020 59.00p 62.00p 56.00p 59.00p 8248
29/10/2020 59.00p 62.00p 59.00p 59.00p 8044
28/10/2020 65.50p 65.50p 55.25p 59.00p 29040
27/10/2020 65.50p 65.50p 65.50p 65.50p 0
26/10/2020 65.50p 65.50p 65.50p 65.50p 0
23/10/2020 65.50p 65.50p 61.00p 65.50p 2950
22/10/2020 65.50p 65.50p 61.00p 65.50p 12540
21/10/2020 65.50p 70.00p 61.00p 65.50p 35810
20/10/2020 66.00p 66.00p 63.50p 63.50p 30696
19/10/2020 66.50p 68.50p 66.00p 66.00p 6347
16/10/2020 66.50p 66.50p 65.00p 66.50p 1739
15/10/2020 68.50p 69.50p 66.50p 66.50p 8000
14/10/2020 68.50p 68.50p 66.75p 68.50p 3000
13/10/2020 68.50p 68.50p 68.50p 68.50p 0
12/10/2020 68.50p 68.50p 66.70p 68.50p 5500
09/10/2020 68.50p 72.00p 68.50p 68.50p 1900
08/10/2020 67.50p 70.00p 60.00p 68.50p 49683
07/10/2020 72.50p 72.50p 67.50p 67.50p 6898
06/10/2020 72.50p 72.50p 70.00p 72.50p 1167
05/10/2020 73.50p 73.50p 70.00p 72.50p 5732
02/10/2020 73.50p 73.50p 73.50p 73.50p 0
01/10/2020 73.50p 73.50p 73.50p 73.50p 0
30/09/2020 73.50p 73.50p 73.50p 73.50p 0
29/09/2020 73.50p 73.75p 73.50p 73.50p 2000
28/09/2020 73.50p 73.50p 73.50p 73.50p 0
25/09/2020 73.50p 73.50p 73.50p 73.50p 0
24/09/2020 73.50p 73.50p 70.00p 73.50p 121
23/09/2020 73.50p 73.50p 68.50p 73.50p 8500
22/09/2020 73.50p 73.50p 68.92p 73.50p 8500
21/09/2020 73.50p 73.50p 71.00p 73.50p 650
18/09/2020 76.00p 76.00p 70.00p 73.50p 9619
17/09/2020 76.50p 76.50p 75.00p 76.00p 7000
16/09/2020 76.50p 76.50p 76.50p 76.50p 0
15/09/2020 76.50p 76.50p 75.00p 76.50p 1
14/09/2020 76.50p 77.53p 75.00p 76.50p 11673
11/09/2020 76.50p 77.53p 76.50p 76.50p 189
10/09/2020 76.50p 76.50p 76.50p 76.50p 0
09/09/2020 76.50p 76.50p 75.00p 76.50p 1400
08/09/2020 76.50p 77.53p 76.50p 76.50p 522
07/09/2020 76.50p 77.70p 75.00p 76.50p 7874
04/09/2020 76.50p 77.70p 76.50p 76.50p 214
03/09/2020 76.50p 77.70p 76.50p 76.50p 500
02/09/2020 77.00p 77.00p 74.00p 76.50p 7858
01/09/2020 77.00p 77.00p 74.00p 77.00p 6000
31/08/2020 77.00p 77.00p 77.00p 77.00p 0
28/08/2020 77.00p 77.00p 77.00p 77.00p 0
27/08/2020 77.00p 78.00p 74.00p 77.00p 5736
26/08/2020 77.00p 77.00p 74.00p 77.00p 132
25/08/2020 77.00p 77.00p 77.00p 77.00p 0
24/08/2020 76.00p 77.00p 74.00p 77.00p 5191
21/08/2020 77.00p 77.00p 74.00p 76.00p 9375
20/08/2020 77.00p 77.00p 77.00p 77.00p 0
19/08/2020 77.00p 77.00p 74.00p 77.00p 8174
18/08/2020 79.00p 79.50p 77.00p 77.00p 9082
17/08/2020 80.00p 82.00p 79.00p 79.00p 12852
14/08/2020 77.50p 80.00p 77.50p 80.00p 32126
13/08/2020 68.50p 83.00p 68.00p 77.50p 104759
12/08/2020 68.50p 68.50p 68.50p 68.50p 0
11/08/2020 70.50p 71.48p 65.00p 68.50p 34234
10/08/2020 70.50p 70.50p 68.00p 70.50p 52
07/08/2020 70.50p 70.50p 70.50p 70.50p 0
06/08/2020 70.50p 70.50p 70.50p 70.50p 0
05/08/2020 70.50p 70.50p 70.50p 70.50p 0
04/08/2020 70.50p 70.50p 70.50p 70.50p 0
03/08/2020 70.50p 70.50p 70.50p 70.50p 0
31/07/2020 70.50p 70.50p 70.50p 70.50p 0
30/07/2020 70.50p 70.50p 70.50p 70.50p 0
29/07/2020 70.50p 70.50p 70.50p 70.50p 0
28/07/2020 70.50p 70.50p 70.50p 70.50p 0
27/07/2020 70.50p 70.50p 68.00p 70.50p 200
24/07/2020 70.50p 70.50p 70.50p 70.50p 0
23/07/2020 70.50p 70.50p 70.50p 70.50p 0
22/07/2020 70.50p 71.47p 70.50p 70.50p 3011
21/07/2020 70.50p 70.50p 70.50p 70.50p 0
20/07/2020 70.50p 70.50p 70.50p 70.50p 0
17/07/2020 70.50p 70.50p 70.50p 70.50p 41004
16/07/2020 70.50p 70.50p 70.50p 70.50p 0
15/07/2020 70.50p 70.50p 70.50p 70.50p 0
14/07/2020 70.50p 71.50p 70.50p 70.50p 1393
13/07/2020 70.50p 70.50p 70.50p 70.50p 0
10/07/2020 70.50p 71.50p 70.50p 70.50p 2013
09/07/2020 70.50p 71.50p 67.00p 70.50p 12500
08/07/2020 70.50p 72.00p 70.50p 70.50p 5895
07/07/2020 70.50p 72.50p 67.00p 70.50p 5016
06/07/2020 70.50p 74.00p 67.00p 70.50p 5700
03/07/2020 70.50p 74.00p 70.50p 70.50p 216
02/07/2020 70.50p 74.00p 70.50p 70.50p 690
01/07/2020 70.50p 72.50p 70.50p 70.50p 10496
30/06/2020 72.00p 72.00p 69.00p 69.50p 7141
29/06/2020 75.00p 75.00p 70.00p 72.00p 5444
26/06/2020 75.50p 75.50p 73.00p 75.00p 593
25/06/2020 77.00p 77.00p 75.50p 75.50p 0
24/06/2020 75.50p 79.40p 74.00p 77.00p 9459
23/06/2020 75.50p 76.90p 73.00p 75.50p 3684
22/06/2020 75.00p 75.50p 75.00p 75.50p 20173
19/06/2020 75.00p 75.35p 75.00p 75.00p 1694
18/06/2020 75.00p 75.50p 75.00p 75.00p 10000
17/06/2020 76.50p 77.00p 75.00p 75.00p 7000
16/06/2020 76.50p 77.25p 75.00p 76.50p 18742
15/06/2020 74.00p 78.00p 74.00p 76.50p 57640
12/06/2020 71.50p 74.75p 68.60p 71.50p 3888

*Close Price adjusted for both dividends and splits