Cambridge Nutritional Sciences plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-09-05 | 3.650 | 3.680 | 3.400 | 3.500 | 3.500 | 313,154 |
| 2024-09-04 | 3.650 | 3.650 | 3.515 | 3.650 | 3.650 | 24,935 |
| 2024-09-03 | 3.650 | 3.650 | 3.510 | 3.650 | 3.650 | 11,628 |
| 2024-09-02 | 3.650 | 3.650 | 3.510 | 3.650 | 3.650 | 2,749 |
| 2024-08-30 | 3.700 | 3.700 | 3.600 | 3.700 | 3.700 | 248,960 |
| 2024-08-29 | 3.700 | 3.700 | 3.604 | 3.700 | 3.700 | 226,271 |
| 2024-08-28 | 3.700 | 3.700 | 3.622 | 3.700 | 3.700 | 344,986 |
| 2024-08-27 | 3.650 | 3.800 | 3.622 | 3.700 | 3.700 | 1,161,375 |
| 2024-08-23 | 3.650 | 3.760 | 3.509 | 3.650 | 3.650 | 295,831 |
| 2024-08-22 | 3.650 | 3.760 | 3.571 | 3.650 | 3.650 | 134,680 |
| 2024-08-21 | 3.600 | 3.770 | 3.500 | 3.650 | 3.650 | 206,224 |
| 2024-08-20 | 3.600 | 3.800 | 3.400 | 3.600 | 3.600 | 340,911 |
| 2024-08-19 | 3.650 | 3.720 | 3.411 | 3.600 | 3.600 | 464,493 |
| 2024-08-16 | 3.650 | 3.733 | 3.520 | 3.650 | 3.650 | 187,351 |
| 2024-08-15 | 3.650 | 3.650 | 3.506 | 3.650 | 3.650 | 1,479 |
| 2024-08-14 | 3.700 | 3.790 | 3.621 | 3.650 | 3.650 | 110,491 |
| 2024-08-13 | 3.450 | 3.720 | 3.122 | 3.580 | 3.580 | 3,919,509 |
| 2024-08-12 | 3.450 | 3.450 | 3.310 | 3.450 | 3.450 | 177,089 |
| 2024-08-09 | 3.450 | 3.450 | 3.355 | 3.450 | 3.450 | 261,766 |
| 2024-08-08 | 3.540 | 3.540 | 3.310 | 3.450 | 3.450 | 621,886 |
| 2024-08-07 | 3.650 | 3.668 | 3.500 | 3.650 | 3.650 | 61,276 |
| 2024-08-06 | 3.650 | 3.750 | 3.400 | 3.650 | 3.650 | 433,943 |
| 2024-08-05 | 3.750 | 3.788 | 3.500 | 3.650 | 3.650 | 247,514 |
| 2024-08-02 | 3.750 | 3.870 | 3.550 | 3.750 | 3.750 | 360,930 |
| 2024-08-01 | 3.750 | 3.920 | 3.500 | 3.750 | 3.750 | 173,781 |
| 2024-07-31 | 3.750 | 3.800 | 3.550 | 3.750 | 3.750 | 112,745 |
| 2024-07-30 | 3.750 | 3.750 | 3.550 | 3.750 | 3.750 | 202,065 |
| 2024-07-29 | 3.750 | 3.750 | 3.550 | 3.750 | 3.750 | 6,500 |
| 2024-07-26 | 3.750 | 3.920 | 3.550 | 3.750 | 3.750 | 869,882 |
| 2024-07-25 | 4.330 | 4.330 | 3.616 | 3.750 | 3.750 | 1,640,104 |
| 2024-07-24 | 4.100 | 4.400 | 3.925 | 4.300 | 4.300 | 3,228,837 |
| 2024-07-23 | 4.100 | 4.250 | 4.050 | 4.100 | 4.100 | 559,196 |
| 2024-07-22 | 4.200 | 4.376 | 4.000 | 4.150 | 4.150 | 517,668 |
| 2024-07-19 | 3.700 | 4.483 | 3.600 | 4.200 | 4.200 | 1,918,477 |
| 2024-07-18 | 3.600 | 3.800 | 3.550 | 3.800 | 3.800 | 1,074,568 |
| 2024-07-17 | 3.650 | 3.685 | 3.500 | 3.650 | 3.650 | 650,652 |
| 2024-07-16 | 3.650 | 3.740 | 3.500 | 3.650 | 3.650 | 214,750 |
| 2024-07-15 | 3.650 | 3.650 | 3.509 | 3.650 | 3.650 | 455,064 |
| 2024-07-12 | 3.650 | 3.797 | 3.530 | 3.650 | 3.650 | 236,316 |
| 2024-07-11 | 3.650 | 3.700 | 3.550 | 3.650 | 3.650 | 284,931 |
| 2024-07-10 | 3.650 | 3.791 | 3.500 | 3.650 | 3.650 | 166,828 |
| 2024-07-09 | 3.650 | 3.722 | 3.580 | 3.650 | 3.650 | 176,430 |
| 2024-07-08 | 3.650 | 3.722 | 3.580 | 3.650 | 3.650 | 162,266 |
| 2024-07-05 | 3.650 | 3.750 | 3.530 | 3.650 | 3.650 | 421,038 |
| 2024-07-04 | 3.550 | 3.650 | 3.503 | 3.650 | 3.650 | 660,400 |
| 2024-07-03 | 3.570 | 3.570 | 3.511 | 3.550 | 3.550 | 204,013 |
| 2024-07-02 | 3.650 | 3.650 | 3.500 | 3.650 | 3.650 | 233,938 |
| 2024-07-01 | 3.650 | 3.650 | 3.500 | 3.650 | 3.650 | 64,822 |
| 2024-06-28 | 3.650 | 3.650 | 3.509 | 3.650 | 3.650 | 29,879 |
| 2024-06-27 | 3.650 | 3.650 | 3.500 | 3.650 | 3.650 | 50,892 |
| 2024-06-26 | 3.600 | 3.650 | 3.506 | 3.650 | 3.650 | 131,833 |
| 2024-06-25 | 3.640 | 3.640 | 3.506 | 3.600 | 3.600 | 126,146 |
| 2024-06-24 | 3.650 | 3.690 | 3.553 | 3.650 | 3.650 | 1,340,091 |
| 2024-06-21 | 3.600 | 3.700 | 3.520 | 3.650 | 3.650 | 888,868 |
| 2024-06-20 | 3.600 | 3.629 | 3.550 | 3.600 | 3.600 | 179,987 |
| 2024-06-19 | 3.600 | 3.600 | 3.520 | 3.600 | 3.600 | 81,352 |
| 2024-06-18 | 3.750 | 3.800 | 3.510 | 3.600 | 3.600 | 2,064,254 |
| 2024-06-17 | 3.800 | 3.800 | 3.609 | 3.750 | 3.750 | 469,316 |
| 2024-06-14 | 3.950 | 4.000 | 3.720 | 3.800 | 3.800 | 1,230,932 |
| 2024-06-13 | 4.000 | 4.079 | 3.903 | 3.950 | 3.950 | 1,027,638 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.