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
26/04/2011 81.25p 86.05p 81.25p 81.25p 0
21/04/2011 81.25p 86.05p 81.25p 81.25p 1316
20/04/2011 81.25p 84.40p 81.25p 81.25p 2440
19/04/2011 81.25p 81.25p 80.00p 81.25p 2209
18/04/2011 85.00p 85.00p 73.85p 81.25p 3115
15/04/2011 91.25p 91.25p 85.00p 85.00p 740
14/04/2011 91.25p 93.10p 91.25p 91.25p 4
13/04/2011 91.25p 91.25p 87.50p 91.25p 2733
12/04/2011 95.00p 95.00p 88.25p 91.25p 4465
11/04/2011 95.00p 97.50p 91.20p 95.00p 2379
08/04/2011 95.00p 99.15p 95.00p 95.00p 3000
07/04/2011 95.00p 97.15p 95.00p 95.00p 515
06/04/2011 83.75p 97.00p 83.75p 95.00p 5771
05/04/2011 93.75p 93.75p 83.75p 83.75p 2406
04/04/2011 75.00p 97.00p 75.00p 93.75p 23907
01/04/2011 75.00p 75.40p 75.00p 75.00p 2382
31/03/2011 72.50p 81.25p 63.50p 75.00p 10155
30/03/2011 72.50p 72.50p 63.00p 72.50p 1600
29/03/2011 72.50p 74.85p 72.50p 72.50p 420
28/03/2011 73.75p 73.75p 65.00p 72.50p 875
25/03/2011 73.75p 80.00p 70.00p 73.75p 0
24/03/2011 78.75p 80.00p 70.00p 73.75p 1800
23/03/2011 78.75p 78.75p 72.10p 78.75p 1890
22/03/2011 75.00p 80.55p 68.75p 78.75p 4169
21/03/2011 68.75p 68.75p 62.50p 68.75p 1340
18/03/2011 67.50p 68.75p 67.50p 68.75p 1701
17/03/2011 68.75p 70.00p 55.00p 67.50p 14086
16/03/2011 68.75p 71.88p 68.75p 68.75p 1248
15/03/2011 68.75p 68.75p 62.50p 68.75p 4988
14/03/2011 73.75p 73.75p 62.50p 68.75p 6000
11/03/2011 81.25p 81.25p 62.73p 73.75p 2800
10/03/2011 81.25p 81.25p 75.13p 81.25p 1361
09/03/2011 81.25p 84.75p 81.25p 81.25p 800
08/03/2011 81.25p 87.50p 75.00p 81.25p 9500
07/03/2011 81.25p 81.25p 77.50p 81.25p 1245
04/03/2011 81.25p 82.50p 80.25p 81.25p 0
03/03/2011 81.25p 82.50p 80.25p 81.25p 1400
02/03/2011 81.25p 82.50p 80.25p 81.25p 4160
01/03/2011 81.25p 85.00p 80.00p 81.25p 12201
28/02/2011 75.00p 81.25p 75.00p 81.25p 5429
25/02/2011 75.00p 75.00p 75.00p 75.00p 2000
24/02/2011 75.00p 84.75p 75.00p 75.00p 162
23/02/2011 75.00p 75.00p 68.75p 75.00p 400
22/02/2011 75.00p 84.75p 75.00p 75.00p 1000
21/02/2011 75.00p 75.00p 68.75p 75.00p 256
18/02/2011 75.00p 75.00p 68.00p 75.00p 0
17/02/2011 75.00p 75.00p 67.75p 75.00p 3000
16/02/2011 75.00p 75.00p 62.50p 75.00p 0
15/02/2011 75.00p 75.00p 62.50p 75.00p 11490
14/02/2011 75.00p 82.00p 75.00p 75.00p 70
11/02/2011 75.13p 75.13p 67.50p 75.00p 742
10/02/2011 80.00p 81.25p 75.00p 81.25p 4800
09/02/2011 75.00p 81.25p 75.00p 81.25p 1200
08/02/2011 81.25p 82.00p 75.00p 81.25p 0
07/02/2011 82.00p 82.00p 81.25p 81.25p 7
04/02/2011 81.25p 81.25p 75.00p 81.25p 0
03/02/2011 81.25p 81.25p 75.00p 81.25p 0
02/02/2011 81.25p 81.25p 75.00p 81.25p 0
01/02/2011 81.25p 81.25p 81.25p 81.25p 0
31/01/2011 81.25p 85.00p 81.25p 81.25p 740
28/01/2011 81.25p 82.00p 81.25p 81.25p 500
27/01/2011 81.25p 84.88p 81.25p 81.25p 278
26/01/2011 81.25p 81.25p 76.25p 81.25p 2000
25/01/2011 75.00p 82.25p 75.00p 81.25p 500
24/01/2011 75.00p 75.00p 75.00p 75.00p 0
21/01/2011 75.00p 75.00p 75.00p 75.00p 0
20/01/2011 75.00p 82.25p 75.00p 75.00p 59
19/01/2011 75.00p 79.75p 69.05p 75.00p 1200
18/01/2011 75.00p 75.00p 75.00p 75.00p 0
17/01/2011 67.55p 79.75p 67.55p 75.00p 920
14/01/2011 67.55p 75.00p 67.55p 75.00p 180
13/01/2011 80.75p 80.75p 75.00p 75.00p 948
12/01/2011 87.50p 87.50p 66.50p 75.00p 20312
11/01/2011 75.63p 75.63p 75.00p 75.00p 92
10/01/2011 75.00p 81.25p 65.50p 81.25p 2237
07/01/2011 75.00p 80.00p 75.00p 75.00p 2000
06/01/2011 75.00p 75.00p 65.00p 75.00p 11026
05/01/2011 75.00p 80.00p 65.50p 75.00p 4737
04/01/2011 87.50p 87.50p 75.00p 75.00p 4800
31/12/2010 87.50p 91.25p 87.50p 87.50p 94
30/12/2010 87.50p 87.50p 87.50p 87.50p 0
29/12/2010 87.50p 87.50p 75.75p 87.50p 4000
24/12/2010 87.50p 87.50p 75.75p 87.50p 259
23/12/2010 87.50p 87.50p 87.50p 87.50p 0
22/12/2010 87.50p 89.50p 81.90p 87.50p 2815
21/12/2010 87.50p 87.50p 76.25p 87.50p 500
20/12/2010 87.50p 87.50p 82.50p 87.50p 603
17/12/2010 87.50p 87.50p 82.50p 87.50p 200
16/12/2010 87.50p 87.50p 75.00p 87.50p 2000
15/12/2010 87.50p 87.50p 75.00p 87.50p 5158
14/12/2010 87.50p 87.50p 87.50p 87.50p 0
13/12/2010 87.50p 87.50p 87.50p 87.50p 0
10/12/2010 87.50p 87.50p 87.00p 87.50p 1129
09/12/2010 87.50p 87.50p 77.50p 87.50p 2032
08/12/2010 87.50p 87.50p 77.50p 87.50p 44
07/12/2010 93.75p 100.00p 87.50p 87.50p 7406
06/12/2010 93.75p 93.75p 87.50p 93.75p 2000
03/12/2010 93.75p 94.00p 87.65p 93.75p 948
02/12/2010 93.75p 94.95p 93.75p 93.75p 900
01/12/2010 106.25p 106.25p 87.50p 93.75p 8786
30/11/2010 106.25p 106.25p 100.00p 106.25p 2800
29/11/2010 125.00p 125.00p 100.00p 106.25p 11412
26/11/2010 112.50p 117.50p 106.25p 112.50p 5200
25/11/2010 112.50p 112.50p 112.50p 112.50p 0
24/11/2010 112.50p 112.50p 112.50p 112.50p 0
23/11/2010 112.50p 112.50p 112.50p 112.50p 0
22/11/2010 112.50p 113.75p 112.50p 112.50p 2000
19/11/2010 118.75p 118.75p 112.50p 112.50p 0
18/11/2010 118.75p 118.75p 118.75p 118.75p 0
17/11/2010 112.50p 118.75p 112.50p 118.75p 320
16/11/2010 112.50p 112.50p 102.50p 112.50p 817
15/11/2010 112.50p 112.50p 112.50p 112.50p 0
12/11/2010 112.50p 112.50p 102.50p 112.50p 2000
11/11/2010 106.25p 112.50p 102.50p 112.50p 4886
10/11/2010 112.50p 112.50p 102.75p 106.25p 2663
09/11/2010 112.50p 112.50p 106.50p 112.50p 8196
08/11/2010 112.50p 112.50p 112.50p 112.50p 0
05/11/2010 112.50p 112.50p 107.00p 112.50p 4
04/11/2010 112.50p 119.00p 106.75p 112.50p 1050
03/11/2010 112.50p 112.50p 112.50p 112.50p 0
02/11/2010 112.50p 112.50p 106.50p 112.50p 420
01/11/2010 112.50p 116.50p 112.50p 112.50p 2000
29/10/2010 112.50p 120.00p 106.00p 112.50p 5574
28/10/2010 112.50p 112.50p 112.50p 112.50p 0
27/10/2010 112.50p 117.50p 105.25p 112.50p 2259
26/10/2010 112.50p 112.50p 105.25p 112.50p 2171
25/10/2010 112.50p 112.50p 105.25p 112.50p 3760
22/10/2010 112.50p 112.50p 102.50p 112.50p 2400
21/10/2010 106.25p 112.50p 105.00p 112.50p 2304
20/10/2010 101.25p 112.50p 101.25p 106.25p 2476
19/10/2010 101.25p 112.50p 93.37p 101.25p 1150
18/10/2010 101.25p 112.50p 94.00p 101.25p 4960
15/10/2010 93.75p 101.25p 93.75p 101.25p 4500
14/10/2010 93.75p 100.00p 93.63p 93.75p 2801
13/10/2010 93.75p 93.75p 88.00p 93.75p 6100
12/10/2010 93.75p 93.75p 88.50p 93.75p 6280
11/10/2010 98.75p 98.75p 87.50p 98.75p 2312
08/10/2010 98.75p 98.75p 88.63p 98.75p 890
07/10/2010 98.75p 98.75p 88.00p 98.75p 969
06/10/2010 98.75p 98.75p 88.63p 98.75p 822
05/10/2010 98.75p 98.75p 98.75p 98.75p 0
04/10/2010 98.75p 98.75p 98.75p 98.75p 0
01/10/2010 98.75p 98.75p 87.73p 98.75p 2507
30/09/2010 98.75p 98.75p 98.75p 98.75p 0
29/09/2010 98.75p 98.75p 88.63p 98.75p 1704
28/09/2010 98.75p 98.75p 95.00p 98.75p 2100
27/09/2010 98.75p 98.75p 88.00p 98.75p 1000
24/09/2010 98.75p 98.75p 97.05p 98.75p 4000
23/09/2010 100.00p 100.00p 87.50p 98.75p 9040
22/09/2010 100.00p 100.00p 87.50p 100.00p 2996
21/09/2010 100.00p 100.00p 90.00p 100.00p 540
20/09/2010 106.25p 106.25p 87.50p 100.00p 4755
17/09/2010 106.25p 106.25p 87.50p 106.25p 1683
16/09/2010 112.50p 112.50p 87.50p 106.25p 2213
15/09/2010 112.50p 112.50p 112.50p 112.50p 0
14/09/2010 112.50p 112.50p 100.00p 112.50p 3613
13/09/2010 112.50p 112.50p 100.00p 112.50p 2000
10/09/2010 112.50p 112.50p 100.25p 112.50p 27
09/09/2010 112.50p 112.50p 100.25p 112.50p 80
08/09/2010 112.50p 112.50p 100.00p 112.50p 500
07/09/2010 112.50p 116.25p 100.00p 112.50p 2198
06/09/2010 125.00p 125.00p 100.00p 112.50p 4694
03/09/2010 125.00p 125.00p 125.00p 125.00p 0
02/09/2010 125.00p 125.00p 112.63p 125.00p 1740
01/09/2010 125.00p 125.00p 125.00p 125.00p 0
31/08/2010 125.00p 125.00p 112.50p 125.00p 604
27/08/2010 125.00p 125.00p 112.63p 125.00p 125
26/08/2010 125.00p 125.00p 112.50p 125.00p 1180
25/08/2010 125.00p 125.00p 125.00p 125.00p 0
24/08/2010 125.00p 125.00p 112.75p 125.00p 62
23/08/2010 125.00p 125.00p 112.50p 125.00p 2047
20/08/2010 125.00p 125.00p 125.00p 125.00p 0
19/08/2010 125.00p 125.00p 100.00p 125.00p 6000
18/08/2010 125.00p 125.00p 113.50p 125.00p 278
17/08/2010 125.00p 125.00p 125.00p 125.00p 0
16/08/2010 125.00p 125.00p 113.50p 125.00p 1234
13/08/2010 125.00p 125.00p 125.00p 125.00p 0
12/08/2010 125.00p 125.00p 113.75p 125.00p 500
11/08/2010 118.75p 125.00p 118.75p 125.00p 3394
10/08/2010 118.75p 118.75p 118.75p 118.75p 0
09/08/2010 118.75p 120.00p 103.00p 118.75p 12198
06/08/2010 112.50p 118.75p 105.00p 118.75p 1520
05/08/2010 118.75p 118.75p 101.25p 112.50p 5077
04/08/2010 118.75p 118.75p 118.75p 118.75p 0
03/08/2010 118.75p 118.75p 103.00p 118.75p 650
02/08/2010 118.75p 120.00p 100.00p 118.75p 5629
30/07/2010 118.75p 122.50p 87.50p 118.75p 20400
29/07/2010 118.75p 118.75p 103.90p 118.75p 979
28/07/2010 112.50p 118.75p 112.50p 118.75p 0
27/07/2010 112.50p 112.50p 103.90p 112.50p 309
26/07/2010 112.50p 112.50p 103.90p 112.50p 40
23/07/2010 112.50p 112.50p 103.75p 112.50p 1120
22/07/2010 112.50p 115.00p 112.50p 112.50p 17
21/07/2010 112.50p 112.50p 103.90p 112.50p 480
20/07/2010 112.50p 112.50p 112.50p 112.50p 0
19/07/2010 112.50p 112.50p 103.75p 112.50p 3169
16/07/2010 112.50p 112.50p 103.75p 112.50p 716
15/07/2010 118.75p 118.75p 112.50p 112.50p 2000
14/07/2010 112.50p 112.50p 102.60p 112.50p 200
13/07/2010 112.50p 117.50p 112.50p 112.50p 400

*Close Price adjusted for both dividends and splits