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
11/06/2020 77.00p 77.00p 70.00p 71.50p 9611
10/06/2020 77.00p 77.00p 77.00p 77.00p 0
09/06/2020 77.50p 77.50p 75.50p 77.00p 2500
08/06/2020 76.00p 84.50p 76.00p 77.50p 40536
05/06/2020 70.50p 73.20p 70.50p 70.50p 669
04/06/2020 62.00p 74.00p 62.00p 72.00p 27045
03/06/2020 59.50p 64.00p 59.50p 62.00p 6500
02/06/2020 60.00p 60.00p 59.50p 59.50p 0
01/06/2020 59.50p 59.50p 59.50p 59.50p 0
29/05/2020 59.50p 64.00p 59.50p 59.50p 62
28/05/2020 59.50p 59.50p 59.50p 59.50p 0
27/05/2020 59.50p 59.50p 59.50p 59.50p 0
26/05/2020 59.50p 59.50p 55.90p 59.50p 2098
25/05/2020 59.50p 59.50p 59.50p 59.50p 0
22/05/2020 59.50p 59.50p 59.50p 59.50p 0
21/05/2020 59.50p 59.50p 59.50p 59.50p 0
20/05/2020 59.50p 59.50p 59.50p 59.50p 0
19/05/2020 59.50p 59.50p 59.50p 59.50p 0
18/05/2020 59.50p 59.50p 58.00p 59.50p 11050
15/05/2020 59.50p 59.50p 58.00p 58.00p 1600
14/05/2020 60.50p 64.00p 57.90p 60.50p 414
13/05/2020 60.50p 60.50p 57.90p 60.50p 29
12/05/2020 60.50p 60.50p 60.50p 60.50p 0
11/05/2020 60.50p 60.50p 57.90p 60.50p 2004
08/05/2020 58.50p 61.00p 58.50p 60.50p 12500
07/05/2020 58.50p 61.00p 58.50p 60.50p 12500
06/05/2020 58.50p 60.40p 55.70p 58.50p 1008
05/05/2020 58.50p 58.50p 58.50p 58.50p 0
04/05/2020 61.50p 61.50p 55.70p 58.50p 6745
01/05/2020 61.50p 61.50p 59.50p 61.50p 1583
30/04/2020 66.00p 66.00p 60.00p 61.50p 13537
29/04/2020 66.00p 68.80p 63.00p 66.00p 1455
28/04/2020 66.00p 69.00p 65.00p 66.00p 5650
27/04/2020 66.00p 66.00p 66.00p 66.00p 0
24/04/2020 66.00p 66.00p 65.00p 66.00p 2000
23/04/2020 66.00p 66.00p 66.00p 66.00p 0
22/04/2020 66.00p 69.00p 66.00p 66.00p 292
21/04/2020 65.50p 70.00p 65.00p 66.00p 14321
20/04/2020 62.50p 66.00p 62.50p 65.50p 13251
17/04/2020 59.00p 65.00p 59.00p 62.50p 4320
16/04/2020 58.00p 60.00p 56.00p 59.00p 30961
15/04/2020 62.50p 62.50p 56.90p 58.00p 18004
14/04/2020 58.50p 65.00p 58.50p 62.50p 6000
13/04/2020 58.50p 61.00p 58.50p 58.50p 1000
10/04/2020 58.50p 61.00p 58.50p 58.50p 1000
09/04/2020 58.50p 61.00p 58.50p 58.50p 1000
08/04/2020 62.50p 62.50p 56.90p 58.50p 4000
07/04/2020 58.00p 62.50p 58.00p 62.50p 13718
06/04/2020 58.00p 58.00p 58.00p 58.00p 0
03/04/2020 59.50p 59.50p 58.00p 58.00p 8500
02/04/2020 59.50p 59.50p 59.50p 59.50p 0
01/04/2020 59.50p 59.50p 58.00p 59.50p 1200
31/03/2020 61.50p 61.50p 58.00p 59.50p 967
30/03/2020 61.50p 61.50p 58.00p 61.50p 3097
27/03/2020 61.50p 61.50p 61.50p 61.50p 0
26/03/2020 61.50p 61.50p 61.50p 61.50p 0
25/03/2020 61.50p 65.00p 58.00p 61.50p 840
24/03/2020 64.00p 64.00p 58.00p 61.50p 5938
23/03/2020 64.00p 66.00p 64.00p 64.00p 739
20/03/2020 60.50p 70.00p 60.00p 66.00p 25420
19/03/2020 76.00p 76.00p 60.00p 60.50p 15090
18/03/2020 77.50p 77.50p 75.00p 76.00p 200
17/03/2020 77.50p 77.50p 77.50p 77.50p 0
16/03/2020 77.50p 77.50p 77.50p 77.50p 0
13/03/2020 77.50p 77.50p 77.50p 77.50p 0
12/03/2020 77.50p 77.50p 75.00p 77.50p 1000
11/03/2020 79.50p 79.50p 76.50p 78.50p 2100
10/03/2020 80.00p 80.50p 79.50p 79.50p 0
09/03/2020 81.00p 82.00p 74.73p 80.00p 9102
06/03/2020 85.50p 85.50p 80.00p 82.50p 9232
05/03/2020 88.50p 88.50p 83.10p 85.50p 11949
04/03/2020 89.00p 89.00p 88.50p 88.50p 0
03/03/2020 90.00p 90.00p 88.00p 89.00p 6100
02/03/2020 93.00p 93.00p 89.00p 90.00p 9500
28/02/2020 91.50p 91.50p 90.00p 91.50p 1000
27/02/2020 93.00p 93.00p 91.00p 93.00p 4656
26/02/2020 94.00p 94.00p 92.00p 93.00p 4000
25/02/2020 94.00p 94.00p 94.00p 94.00p 0
24/02/2020 94.00p 94.00p 92.00p 94.00p 9664
21/02/2020 94.00p 94.00p 93.00p 94.00p 20
20/02/2020 93.50p 94.00p 93.50p 94.00p 7350
19/02/2020 92.50p 95.36p 89.00p 93.50p 15178
18/02/2020 92.50p 94.25p 89.00p 92.50p 1454
17/02/2020 93.50p 93.50p 88.40p 92.50p 3615
14/02/2020 93.50p 94.75p 93.50p 93.50p 2100
13/02/2020 93.50p 93.50p 93.50p 93.50p 0
12/02/2020 93.50p 93.50p 91.00p 93.50p 3500
11/02/2020 93.50p 94.75p 91.00p 93.50p 3203
10/02/2020 93.50p 93.50p 93.50p 93.50p 0
07/02/2020 93.50p 93.50p 91.00p 93.50p 6000
06/02/2020 93.50p 93.50p 91.00p 93.50p 1435
05/02/2020 93.50p 93.50p 91.00p 93.50p 582
04/02/2020 93.50p 94.75p 91.60p 93.50p 370
03/02/2020 92.50p 93.50p 92.50p 93.50p 0
31/01/2020 93.50p 93.50p 93.50p 93.50p 0
30/01/2020 93.50p 93.50p 93.50p 93.50p 0
29/01/2020 93.50p 93.50p 91.60p 93.50p 79
28/01/2020 93.50p 93.50p 91.60p 93.50p 5087
27/01/2020 93.50p 93.50p 91.60p 93.50p 56
24/01/2020 95.50p 95.50p 93.50p 93.50p 3000
23/01/2020 95.00p 95.50p 94.50p 95.50p 9500
22/01/2020 94.50p 95.00p 93.25p 95.00p 11539
21/01/2020 94.50p 94.50p 94.50p 94.50p 0
20/01/2020 93.50p 94.50p 93.50p 94.50p 6000
17/01/2020 93.00p 93.50p 93.00p 93.50p 708
16/01/2020 93.50p 93.50p 91.00p 93.50p 2760
15/01/2020 93.50p 93.50p 93.50p 93.50p 0
14/01/2020 93.50p 93.50p 91.00p 93.50p 9000
13/01/2020 93.50p 93.50p 93.50p 93.50p 0
10/01/2020 93.00p 93.50p 93.00p 93.50p 0
09/01/2020 93.50p 93.50p 93.50p 93.50p 10000
08/01/2020 92.50p 93.50p 90.98p 93.50p 2597
07/01/2020 92.50p 93.50p 91.00p 92.50p 1005
06/01/2020 94.50p 94.90p 92.50p 92.50p 9500
03/01/2020 94.50p 94.50p 94.50p 94.50p 0
02/01/2020 94.50p 95.20p 94.50p 94.50p 1633
01/01/2020 94.50p 95.25p 93.00p 94.50p 12549
31/12/2019 94.50p 95.25p 93.00p 94.50p 12549
30/12/2019 91.50p 96.00p 90.00p 94.50p 19369
27/12/2019 87.00p 93.00p 87.00p 91.50p 14431
26/12/2019 87.00p 89.00p 87.00p 87.00p 550
25/12/2019 87.00p 89.00p 87.00p 87.00p 550
24/12/2019 87.00p 89.00p 87.00p 87.00p 550
23/12/2019 86.50p 88.25p 86.50p 87.00p 1232
20/12/2019 86.50p 86.50p 85.00p 86.50p 2900
19/12/2019 86.50p 86.50p 86.50p 86.50p 0
18/12/2019 86.50p 88.25p 86.50p 86.50p 2000
17/12/2019 87.50p 89.00p 85.00p 86.50p 8912
16/12/2019 87.50p 89.50p 87.50p 87.50p 5056
13/12/2019 87.50p 87.50p 85.50p 87.50p 2380
12/12/2019 87.50p 88.75p 87.50p 87.50p 6670
11/12/2019 87.50p 87.50p 87.50p 87.50p 0
10/12/2019 87.50p 87.50p 87.50p 87.50p 0
09/12/2019 87.50p 88.75p 87.50p 87.50p 21
06/12/2019 87.50p 87.50p 87.50p 87.50p 0
05/12/2019 87.50p 87.50p 85.00p 87.50p 2322
04/12/2019 87.50p 87.50p 87.50p 87.50p 0
03/12/2019 87.50p 89.50p 87.50p 87.50p 31
02/12/2019 89.00p 91.00p 87.50p 87.50p 1498
29/11/2019 89.00p 91.00p 87.00p 89.00p 330
28/11/2019 89.00p 91.00p 86.33p 89.00p 7691
27/11/2019 90.50p 93.00p 88.00p 89.00p 6116
26/11/2019 90.50p 90.50p 88.00p 90.50p 645
25/11/2019 90.50p 90.50p 90.50p 90.50p 0
22/11/2019 91.50p 93.00p 90.50p 90.50p 14310
21/11/2019 91.50p 91.50p 91.50p 91.50p 0
20/11/2019 91.50p 91.50p 91.50p 91.50p 0
19/11/2019 91.50p 91.50p 88.00p 91.50p 1250
18/11/2019 91.50p 91.50p 91.50p 91.50p 0
15/11/2019 91.50p 91.50p 88.00p 91.50p 3636
14/11/2019 91.50p 91.50p 88.00p 91.50p 1850
13/11/2019 91.50p 91.50p 91.50p 91.50p 0
12/11/2019 95.50p 95.50p 88.00p 91.50p 22953
11/11/2019 94.00p 98.00p 94.00p 95.50p 6019
08/11/2019 95.00p 97.00p 94.00p 95.50p 3108
07/11/2019 93.50p 97.00p 91.00p 95.00p 9673
06/11/2019 93.50p 93.50p 91.00p 93.50p 1308
05/11/2019 92.00p 94.00p 92.00p 93.50p 1000
04/11/2019 91.50p 93.00p 87.30p 92.00p 17500
01/11/2019 91.50p 91.50p 90.10p 91.50p 4164
31/10/2019 92.00p 92.00p 90.90p 91.50p 3684
30/10/2019 92.00p 92.00p 92.00p 92.00p 0
29/10/2019 92.00p 94.00p 91.50p 92.00p 1025
28/10/2019 92.00p 92.00p 92.00p 92.00p 0
25/10/2019 92.00p 92.00p 91.50p 92.00p 300
24/10/2019 89.00p 93.00p 89.00p 92.00p 3607
23/10/2019 89.00p 93.00p 89.00p 89.00p 5250
22/10/2019 89.00p 91.75p 89.00p 89.00p 2500
21/10/2019 94.00p 94.00p 85.00p 89.00p 19547
18/10/2019 93.00p 93.00p 93.00p 93.00p 2500
17/10/2019 93.00p 93.00p 92.50p 93.00p 600
16/10/2019 93.00p 93.25p 91.50p 93.00p 2372
15/10/2019 93.00p 93.25p 93.00p 93.00p 200
14/10/2019 93.00p 93.00p 93.00p 93.00p 0
11/10/2019 93.00p 93.00p 93.00p 93.00p 0
10/10/2019 93.00p 93.00p 93.00p 93.00p 0
09/10/2019 93.00p 96.00p 93.00p 93.00p 69
08/10/2019 93.00p 93.25p 93.00p 93.00p 1028
07/10/2019 93.00p 96.00p 93.00p 93.00p 215
04/10/2019 93.00p 95.75p 93.00p 93.00p 6397
03/10/2019 93.00p 93.00p 93.00p 93.00p 1000
02/10/2019 92.00p 93.00p 92.00p 93.00p 0
01/10/2019 92.00p 93.00p 91.00p 92.00p 2000
30/09/2019 92.00p 92.00p 91.00p 92.00p 387
27/09/2019 92.00p 93.00p 91.00p 92.00p 1251
26/09/2019 92.00p 92.00p 92.00p 92.00p 0
25/09/2019 92.00p 93.00p 92.00p 92.00p 1069
24/09/2019 86.50p 94.00p 86.50p 92.00p 14975
23/09/2019 86.50p 86.50p 83.00p 86.50p 2067
20/09/2019 86.50p 86.50p 83.00p 86.50p 322
19/09/2019 86.50p 86.50p 86.50p 86.50p 0
18/09/2019 86.50p 86.50p 83.00p 86.50p 2811
17/09/2019 86.50p 86.50p 83.50p 86.50p 133
16/09/2019 86.50p 88.00p 83.50p 86.50p 5300
13/09/2019 87.50p 87.50p 86.50p 86.50p 0
12/09/2019 85.50p 89.43p 85.50p 87.50p 12917
11/09/2019 84.50p 89.00p 84.50p 85.50p 76
10/09/2019 84.50p 84.50p 80.00p 84.50p 129
09/09/2019 84.50p 84.50p 84.50p 84.50p 0
06/09/2019 84.50p 86.50p 84.50p 84.50p 1850

*Close Price adjusted for both dividends and splits