Cambridge Nutritional Sciences plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-13 | 4.000 | 4.079 | 3.903 | 3.950 | 3.950 | 1,027,638 |
| 2024-06-12 | 4.150 | 4.200 | 3.910 | 4.000 | 4.000 | 470,201 |
| 2024-06-11 | 4.248 | 4.248 | 4.020 | 4.150 | 4.150 | 296,976 |
| 2024-06-10 | 4.340 | 4.340 | 4.200 | 4.300 | 4.300 | 447,406 |
| 2024-06-07 | 4.350 | 4.450 | 4.221 | 4.350 | 4.350 | 335,151 |
| 2024-06-06 | 4.350 | 4.450 | 4.256 | 4.350 | 4.350 | 129,784 |
| 2024-06-05 | 4.250 | 4.400 | 4.166 | 4.350 | 4.350 | 1,110,114 |
| 2024-06-04 | 4.250 | 4.397 | 4.222 | 4.250 | 4.250 | 136,116 |
| 2024-06-03 | 4.172 | 4.370 | 4.172 | 4.250 | 4.250 | 317,248 |
| 2024-05-31 | 4.150 | 4.300 | 4.080 | 4.150 | 4.150 | 369,268 |
| 2024-05-30 | 4.150 | 4.190 | 4.080 | 4.150 | 4.150 | 117,347 |
| 2024-05-29 | 4.150 | 4.297 | 4.000 | 4.150 | 4.150 | 422,090 |
| 2024-05-28 | 4.100 | 4.270 | 4.060 | 4.150 | 4.150 | 518,825 |
| 2024-05-24 | 4.000 | 4.200 | 3.966 | 4.100 | 4.100 | 1,187,310 |
| 2024-05-23 | 4.000 | 4.030 | 3.911 | 4.000 | 4.000 | 485,738 |
| 2024-05-22 | 4.000 | 4.000 | 3.968 | 4.000 | 4.000 | 77,433 |
| 2024-05-21 | 4.000 | 4.030 | 3.950 | 4.000 | 4.000 | 651,981 |
| 2024-05-20 | 4.000 | 4.040 | 3.900 | 4.000 | 4.000 | 1,070,587 |
| 2024-05-17 | 3.950 | 4.040 | 3.900 | 4.000 | 4.000 | 835,434 |
| 2024-05-16 | 3.900 | 4.089 | 3.900 | 4.000 | 4.000 | 727,239 |
| 2024-05-15 | 3.900 | 4.000 | 3.838 | 3.900 | 3.900 | 296,301 |
| 2024-05-14 | 3.900 | 3.900 | 3.808 | 3.900 | 3.900 | 334,294 |
| 2024-05-13 | 3.900 | 4.000 | 3.860 | 3.900 | 3.900 | 372,371 |
| 2024-05-10 | 3.900 | 3.950 | 3.835 | 3.900 | 3.900 | 250,821 |
| 2024-05-09 | 3.900 | 3.956 | 3.825 | 3.900 | 3.900 | 135,263 |
| 2024-05-08 | 3.940 | 3.940 | 3.825 | 3.900 | 3.900 | 247,488 |
| 2024-05-07 | 3.950 | 3.980 | 3.822 | 3.950 | 3.950 | 239,320 |
| 2024-05-03 | 3.950 | 4.030 | 3.861 | 3.950 | 3.950 | 127,670 |
| 2024-05-02 | 3.950 | 4.084 | 3.875 | 3.950 | 3.950 | 167,297 |
| 2024-05-01 | 3.900 | 3.998 | 3.861 | 3.950 | 3.950 | 137,118 |
| 2024-04-30 | 3.900 | 3.900 | 3.850 | 3.900 | 3.900 | 162,099 |
| 2024-04-29 | 3.850 | 4.080 | 3.700 | 3.950 | 3.950 | 1,178,848 |
| 2024-04-26 | 3.850 | 3.878 | 3.751 | 3.850 | 3.850 | 623,930 |
| 2024-04-25 | 4.000 | 4.022 | 3.751 | 3.850 | 3.850 | 1,184,714 |
| 2024-04-24 | 4.000 | 4.170 | 3.922 | 4.000 | 4.000 | 1,861,453 |
| 2024-04-23 | 3.700 | 4.090 | 3.690 | 4.000 | 4.000 | 3,100,431 |
| 2024-04-22 | 3.390 | 4.000 | 3.390 | 3.700 | 3.700 | 4,653,177 |
| 2024-04-19 | 3.280 | 3.280 | 3.250 | 3.250 | 3.250 | 9,898 |
| 2024-04-18 | 3.300 | 3.300 | 3.200 | 3.250 | 3.250 | 152,847 |
| 2024-04-17 | 3.322 | 3.322 | 3.200 | 3.300 | 3.300 | 360,734 |
| 2024-04-16 | 3.350 | 3.355 | 3.322 | 3.350 | 3.350 | 86,245 |
| 2024-04-15 | 3.350 | 3.380 | 3.350 | 3.350 | 3.350 | 33,500 |
| 2024-04-12 | 3.350 | 3.400 | 3.350 | 3.350 | 3.350 | 57,656 |
| 2024-04-11 | 3.350 | 3.399 | 3.306 | 3.350 | 3.350 | 239,344 |
| 2024-04-10 | 3.400 | 3.470 | 3.210 | 3.350 | 3.350 | 227,465 |
| 2024-04-09 | 3.400 | 3.470 | 3.300 | 3.400 | 3.400 | 83,923 |
| 2024-04-08 | 3.400 | 3.440 | 3.322 | 3.400 | 3.400 | 173,447 |
| 2024-04-05 | 3.400 | 3.488 | 3.310 | 3.400 | 3.400 | 899,733 |
| 2024-04-04 | 3.400 | 3.400 | 3.330 | 3.400 | 3.400 | 146,179 |
| 2024-04-03 | 3.400 | 3.400 | 3.310 | 3.400 | 3.400 | 351,154 |
| 2024-04-02 | 3.450 | 3.488 | 3.301 | 3.400 | 3.400 | 940,455 |
| 2024-03-28 | 3.650 | 3.733 | 3.331 | 3.450 | 3.450 | 807,159 |
| 2024-03-27 | 3.500 | 3.790 | 3.462 | 3.650 | 3.650 | 2,331,944 |
| 2024-03-26 | 3.300 | 3.600 | 3.226 | 3.500 | 3.500 | 1,007,828 |
| 2024-03-25 | 3.300 | 3.440 | 3.225 | 3.300 | 3.300 | 44,211 |
| 2024-03-22 | 3.350 | 3.475 | 3.130 | 3.300 | 3.300 | 201,932 |
| 2024-03-21 | 3.350 | 3.389 | 3.225 | 3.350 | 3.350 | 104,939 |
| 2024-03-20 | 3.150 | 3.500 | 3.009 | 3.350 | 3.350 | 1,171,776 |
| 2024-03-19 | 3.100 | 3.275 | 3.075 | 3.150 | 3.150 | 319,701 |
| 2024-03-18 | 3.050 | 3.150 | 2.955 | 3.100 | 3.100 | 804,723 |
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.