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
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
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

*Close Price adjusted for both dividends and splits