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
05/09/2019 85.00p 85.00p 80.00p 84.50p 7944
04/09/2019 85.00p 85.00p 85.00p 85.00p 0
03/09/2019 85.00p 85.00p 81.60p 85.00p 4000
02/09/2019 85.00p 85.00p 81.60p 85.00p 6932
30/08/2019 85.00p 88.50p 85.00p 85.00p 26
29/08/2019 85.00p 85.00p 81.50p 85.00p 6180
28/08/2019 85.00p 85.00p 85.00p 85.00p 0
27/08/2019 85.00p 85.00p 81.50p 85.00p 5913
23/08/2019 85.50p 85.50p 82.00p 85.50p 1999
22/08/2019 85.50p 85.50p 82.00p 85.50p 2056
21/08/2019 83.50p 85.50p 82.00p 85.50p 4556
20/08/2019 79.50p 84.50p 79.50p 82.00p 4850
19/08/2019 85.50p 85.50p 74.33p 82.00p 38408
16/08/2019 87.00p 93.00p 81.00p 85.50p 8912
15/08/2019 91.50p 93.00p 86.00p 87.00p 15499
14/08/2019 96.00p 96.00p 91.00p 93.00p 21580
13/08/2019 95.00p 98.00p 95.00p 96.00p 1999
12/08/2019 98.00p 98.00p 92.95p 95.00p 1421
09/08/2019 98.00p 98.50p 98.00p 98.00p 3999
08/08/2019 98.00p 98.00p 98.00p 98.00p 2000
07/08/2019 98.00p 98.00p 96.25p 98.00p 2989
06/08/2019 98.00p 98.00p 98.00p 98.00p 1999
05/08/2019 98.00p 98.00p 98.00p 98.00p 1990
02/08/2019 98.00p 98.00p 98.00p 98.00p 1900
01/08/2019 98.00p 98.50p 98.00p 98.00p 2999
31/07/2019 96.50p 98.50p 96.50p 98.00p 5990
30/07/2019 96.00p 98.50p 96.00p 96.50p 3005
29/07/2019 96.00p 98.50p 96.00p 96.00p 3024
26/07/2019 98.00p 99.00p 96.00p 96.00p 7184
25/07/2019 98.00p 100.00p 94.00p 98.00p 6441
24/07/2019 98.00p 100.00p 96.00p 98.00p 7110
23/07/2019 98.00p 100.00p 96.00p 98.00p 6945
22/07/2019 98.00p 100.00p 98.00p 98.00p 2000
19/07/2019 99.00p 100.00p 95.25p 98.00p 7000
18/07/2019 99.00p 100.00p 97.00p 99.00p 9000
17/07/2019 99.00p 100.00p 99.00p 99.00p 2023
16/07/2019 99.00p 100.00p 99.00p 99.00p 2000
15/07/2019 99.00p 99.00p 96.00p 99.00p 5596
12/07/2019 99.00p 101.00p 99.00p 99.00p 2831
11/07/2019 99.00p 99.00p 99.00p 99.00p 10000
10/07/2019 99.00p 99.00p 99.00p 99.00p 0
09/07/2019 99.00p 99.00p 99.00p 99.00p 0
08/07/2019 99.00p 102.00p 96.90p 99.00p 3559
05/07/2019 99.00p 99.00p 99.00p 99.00p 0
04/07/2019 100.50p 100.50p 96.90p 99.00p 429
03/07/2019 100.50p 100.50p 100.00p 100.50p 2000
02/07/2019 100.50p 100.50p 100.50p 100.50p 0
01/07/2019 100.50p 105.00p 100.50p 100.50p 3900
28/06/2019 98.50p 102.00p 95.50p 100.50p 5652
27/06/2019 98.50p 102.00p 95.50p 98.50p 2063
26/06/2019 97.00p 102.00p 97.00p 98.50p 7876
25/06/2019 97.00p 100.00p 93.80p 100.00p 3697
24/06/2019 95.00p 100.00p 95.00p 97.00p 2000
21/06/2019 97.00p 100.00p 93.80p 95.00p 7066
20/06/2019 97.00p 97.00p 93.80p 97.00p 395
19/06/2019 97.00p 97.00p 94.00p 97.00p 5143
18/06/2019 97.00p 102.00p 93.44p 97.00p 10181
17/06/2019 96.00p 100.00p 93.50p 97.00p 3892
14/06/2019 96.00p 100.00p 93.25p 96.00p 4049
13/06/2019 96.00p 100.00p 93.20p 96.00p 3699
12/06/2019 96.00p 100.00p 96.00p 96.00p 4299
11/06/2019 96.00p 100.00p 96.00p 100.00p 3600
10/06/2019 100.50p 100.50p 93.35p 100.00p 5880
07/06/2019 100.50p 102.00p 99.25p 100.50p 12000
06/06/2019 99.00p 102.00p 99.00p 100.50p 8250
05/06/2019 98.50p 101.00p 98.50p 101.00p 5200
04/06/2019 97.50p 101.00p 95.00p 98.50p 6108
03/06/2019 100.50p 101.00p 95.00p 101.00p 8790
31/05/2019 100.50p 100.50p 99.00p 100.50p 3023
30/05/2019 100.50p 100.50p 99.00p 100.50p 605
29/05/2019 100.50p 100.50p 99.00p 100.50p 5750
28/05/2019 100.00p 100.50p 99.05p 100.50p 10000
24/05/2019 99.00p 105.00p 99.00p 100.00p 7231
23/05/2019 101.50p 105.00p 98.00p 99.00p 8400
22/05/2019 101.50p 105.00p 98.40p 101.50p 1294
21/05/2019 100.50p 105.00p 100.50p 101.50p 2300
20/05/2019 105.00p 105.00p 100.00p 100.50p 65730
17/05/2019 105.00p 105.00p 105.00p 105.00p 2000
16/05/2019 105.00p 105.00p 101.00p 105.00p 420
15/05/2019 107.50p 108.90p 102.00p 107.00p 8453
14/05/2019 107.50p 109.00p 107.50p 107.50p 2000
13/05/2019 107.50p 107.50p 107.50p 107.50p 0
10/05/2019 107.50p 107.50p 105.00p 107.50p 10
09/05/2019 107.50p 107.50p 105.00p 107.50p 2668
08/05/2019 107.50p 109.00p 107.50p 109.00p 2000
07/05/2019 108.00p 109.90p 106.00p 107.50p 8629
03/05/2019 108.00p 108.00p 106.00p 108.00p 58
02/05/2019 108.00p 108.00p 106.00p 108.00p 202
01/05/2019 108.00p 110.00p 106.00p 108.00p 1394
30/04/2019 114.50p 114.50p 105.00p 108.00p 11936
29/04/2019 107.50p 117.00p 107.50p 114.50p 35425
26/04/2019 107.50p 107.50p 106.00p 107.50p 3000
25/04/2019 107.50p 107.50p 106.00p 107.50p 3102
24/04/2019 107.50p 107.50p 106.75p 107.50p 1862
23/04/2019 106.50p 108.00p 106.50p 107.50p 4500
18/04/2019 106.50p 106.50p 106.00p 106.50p 972
17/04/2019 106.50p 106.50p 103.00p 106.50p 972
16/04/2019 106.50p 107.00p 106.00p 106.50p 1536
15/04/2019 106.50p 107.00p 103.00p 106.50p 2972
12/04/2019 108.00p 108.00p 106.00p 106.50p 7000
11/04/2019 108.00p 110.00p 108.00p 108.00p 2182
10/04/2019 107.50p 110.00p 107.50p 108.00p 22
09/04/2019 105.00p 107.50p 105.00p 107.50p 4268
08/04/2019 102.00p 107.00p 100.00p 105.00p 5514
05/04/2019 102.00p 105.00p 100.00p 102.00p 6149
04/04/2019 102.00p 102.00p 101.00p 102.00p 0
03/04/2019 102.00p 105.00p 97.90p 101.00p 3800
02/04/2019 102.00p 102.00p 102.00p 102.00p 0
01/04/2019 102.00p 105.00p 100.00p 102.00p 3135
29/03/2019 100.50p 105.00p 100.50p 102.00p 1998
28/03/2019 100.50p 102.50p 97.00p 100.50p 10191
27/03/2019 100.50p 100.50p 100.50p 100.50p 0
26/03/2019 100.50p 100.50p 97.00p 100.50p 896
25/03/2019 100.50p 100.50p 100.50p 100.50p 17000
22/03/2019 100.50p 100.50p 97.00p 100.50p 706
21/03/2019 99.00p 102.00p 99.00p 100.50p 6000
20/03/2019 97.50p 99.00p 95.00p 99.00p 27423
19/03/2019 98.50p 98.50p 97.50p 97.50p 0
18/03/2019 98.50p 101.00p 98.50p 98.50p 3500
15/03/2019 98.50p 98.50p 96.40p 98.50p 660
14/03/2019 98.50p 101.00p 98.50p 98.50p 581
13/03/2019 97.50p 101.00p 97.50p 98.50p 7000
12/03/2019 97.50p 97.50p 97.50p 97.50p 0
11/03/2019 97.50p 99.25p 97.50p 97.50p 18
08/03/2019 97.50p 97.50p 97.50p 97.50p 0
07/03/2019 97.50p 97.50p 97.50p 97.50p 0
06/03/2019 96.50p 99.25p 96.00p 97.50p 5202
05/03/2019 96.50p 96.50p 95.70p 96.50p 6500
04/03/2019 96.50p 96.75p 96.50p 96.50p 1028
01/03/2019 96.50p 96.50p 95.70p 96.50p 6000
28/02/2019 102.50p 102.75p 95.70p 96.50p 18328
27/02/2019 102.50p 102.50p 102.50p 102.50p 0
26/02/2019 102.50p 102.50p 100.00p 102.50p 500
25/02/2019 103.50p 103.50p 101.00p 102.50p 8877
22/02/2019 102.50p 103.00p 100.50p 102.50p 12821
21/02/2019 104.00p 104.00p 102.00p 102.50p 7925
20/02/2019 104.00p 105.00p 103.00p 104.00p 5201
19/02/2019 96.50p 105.00p 96.50p 104.00p 29607
18/02/2019 93.50p 103.25p 93.50p 96.50p 69548
15/02/2019 88.50p 88.50p 88.50p 88.50p 0
14/02/2019 88.50p 88.50p 87.25p 88.50p 897
13/02/2019 88.50p 90.00p 88.50p 88.50p 3346
12/02/2019 87.50p 89.84p 87.25p 88.50p 6813
11/02/2019 87.50p 87.50p 87.50p 87.50p 8000
08/02/2019 87.50p 87.75p 87.50p 87.50p 124
07/02/2019 87.50p 87.50p 87.50p 87.50p 0
06/02/2019 86.50p 87.75p 86.50p 87.50p 524
05/02/2019 87.50p 88.00p 87.50p 87.50p 3185
04/02/2019 87.00p 88.00p 87.00p 87.50p 6129
01/02/2019 87.00p 88.00p 87.00p 87.00p 3853
31/01/2019 86.50p 88.00p 86.50p 87.00p 12
30/01/2019 86.50p 86.50p 85.50p 86.50p 340
29/01/2019 86.50p 88.00p 86.50p 86.50p 27
28/01/2019 86.50p 87.00p 85.00p 86.50p 10502
25/01/2019 86.50p 86.50p 85.00p 86.50p 17500
24/01/2019 86.50p 87.25p 86.50p 86.50p 505
23/01/2019 86.50p 86.50p 85.60p 86.50p 5000
22/01/2019 86.50p 86.50p 86.50p 86.50p 0
21/01/2019 87.50p 88.90p 86.25p 86.50p 3500
18/01/2019 86.50p 88.00p 86.50p 87.50p 20000
17/01/2019 86.50p 88.00p 85.00p 86.50p 2040
16/01/2019 86.50p 86.50p 86.50p 86.50p 0
15/01/2019 87.50p 87.50p 85.01p 86.50p 6180
14/01/2019 90.00p 90.00p 85.00p 87.50p 7693
11/01/2019 91.00p 91.25p 90.00p 90.00p 1208
10/01/2019 90.00p 91.00p 88.00p 91.00p 5320
09/01/2019 92.00p 92.00p 88.00p 90.00p 1914
08/01/2019 92.00p 92.00p 90.00p 92.00p 3475
07/01/2019 92.00p 93.25p 90.00p 92.00p 1862
04/01/2019 92.00p 93.75p 90.00p 92.00p 3354
03/01/2019 92.00p 92.00p 92.00p 92.00p 0
02/01/2019 92.00p 98.00p 90.00p 92.00p 784
31/12/2018 92.00p 94.00p 92.00p 92.00p 4325
28/12/2018 92.00p 92.00p 92.00p 92.00p 0
27/12/2018 92.00p 92.00p 92.00p 92.00p 0
24/12/2018 92.00p 92.50p 92.00p 92.00p 0
21/12/2018 92.00p 92.00p 92.00p 92.00p 0
20/12/2018 92.00p 94.00p 92.00p 92.00p 2654
19/12/2018 92.50p 92.50p 92.50p 92.50p 0
18/12/2018 91.50p 98.00p 91.50p 92.50p 1000
17/12/2018 92.50p 92.50p 92.50p 92.50p 10000
14/12/2018 92.50p 95.00p 92.50p 92.50p 1040
13/12/2018 92.00p 94.00p 92.00p 92.50p 994
12/12/2018 91.50p 92.00p 91.50p 92.00p 0
11/12/2018 94.00p 94.00p 84.00p 91.50p 44200
10/12/2018 94.50p 94.50p 93.00p 94.00p 6296
07/12/2018 97.50p 97.50p 93.39p 94.50p 7213
06/12/2018 97.50p 97.50p 95.00p 97.50p 500
05/12/2018 97.50p 97.50p 95.00p 97.50p 5600
04/12/2018 99.50p 102.00p 94.50p 97.50p 12698
03/12/2018 99.50p 102.00p 97.25p 99.50p 392
30/11/2018 104.00p 104.00p 97.25p 99.50p 9704
29/11/2018 104.50p 104.50p 101.00p 104.00p 11580
28/11/2018 104.50p 104.50p 102.25p 104.50p 1943
27/11/2018 105.00p 105.00p 102.00p 104.50p 5200
26/11/2018 104.50p 105.60p 102.25p 105.00p 12497
23/11/2018 104.50p 104.50p 102.00p 104.50p 5720
22/11/2018 104.50p 104.50p 102.00p 104.50p 1000
21/11/2018 104.50p 104.50p 104.00p 104.50p 10000
20/11/2018 107.00p 107.00p 101.00p 104.50p 17984

*Close Price adjusted for both dividends and splits