Cambridge Nutritional Sciences plc historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-15	3.050	3.125	2.950	3.050	3.050	315,187
2024-03-14	3.000	3.138	2.933	3.050	3.050	1,003,226
2024-03-13	2.922	3.200	2.922	3.000	3.000	2,123,734
2024-03-12	2.650	3.000	2.566	2.900	2.900	1,201,685
2024-03-11	2.650	2.668	2.528	2.650	2.650	265,369
2024-03-08	2.650	2.730	2.533	2.650	2.650	722,887
2024-03-07	2.650	2.650	2.564	2.650	2.650	148,406
2024-03-06	2.650	2.650	2.562	2.650	2.650	85,897
2024-03-05	2.650	2.786	2.521	2.650	2.650	202,897
2024-03-04	2.650	2.700	2.518	2.700	2.700	484,657
2024-03-01	2.650	2.650	2.500	2.650	2.650	756,169
2024-02-29	2.650	2.668	2.535	2.650	2.650	419,532
2024-02-28	2.650	2.650	2.518	2.650	2.650	149,839
2024-02-27	2.650	2.650	2.535	2.650	2.650	158,448
2024-02-26	2.650	2.680	2.510	2.650	2.650	103,446
2024-02-23	2.700	2.700	2.550	2.650	2.650	1,073,312
2024-02-22	2.650	2.825	2.510	2.700	2.700	502,924
2024-02-21	2.661	2.661	2.510	2.650	2.650	295,601
2024-02-20	2.750	2.850	2.505	2.750	2.750	23,662
2024-02-19	2.750	2.750	2.551	2.750	2.750	259,548
2024-02-16	2.750	2.975	2.610	2.750	2.750	83,385
2024-02-15	2.700	2.750	2.510	2.750	2.750	566,000
2024-02-14	2.700	2.700	2.525	2.700	2.700	41,779
2024-02-13	2.700	2.800	2.500	2.700	2.700	125,085
2024-02-12	2.700	2.800	2.580	2.700	2.700	176,774
2024-02-09	2.700	2.830	2.580	2.700	2.700	258,781
2024-02-08	2.700	2.700	2.500	2.700	2.700	114,495
2024-02-07	2.700	2.850	2.670	2.700	2.700	219,125
2024-02-06	2.700	2.850	2.560	2.700	2.700	308,960
2024-02-05	2.850	2.890	2.650	2.700	2.700	131,702
2024-02-02	2.850	2.900	2.770	2.850	2.850	194,105
2024-02-01	2.900	3.000	2.763	2.850	2.850	628,355
2024-01-31	2.511	2.900	2.511	2.900	2.900	823,371
2024-01-30	2.400	2.500	2.300	2.400	2.400	679,470
2024-01-29	2.400	2.440	2.320	2.400	2.400	473,978
2024-01-26	2.400	2.460	2.330	2.400	2.400	521,262
2024-01-25	2.400	2.400	2.330	2.400	2.400	53,236
2024-01-24	2.400	2.460	2.330	2.400	2.400	168,393
2024-01-23	2.400	2.400	2.321	2.400	2.400	5,530
2024-01-22	2.400	2.473	2.325	2.400	2.400	195,712
2024-01-19	2.400	2.400	2.342	2.400	2.400	72,678
2024-01-18	2.436	2.436	2.304	2.400	2.400	259,690
2024-01-17	2.500	2.500	2.436	2.500	2.500	21,594
2024-01-16	2.500	2.530	2.436	2.500	2.500	204,230
2024-01-15	2.500	2.500	2.500	2.500	2.500	0
2024-01-12	2.500	2.500	2.425	2.500	2.500	7,765
2024-01-11	2.500	2.540	2.425	2.500	2.500	153,263
2024-01-10	2.550	2.573	2.400	2.500	2.500	466,535
2024-01-09	2.550	2.550	2.450	2.550	2.550	40,804
2024-01-08	2.550	2.694	2.525	2.550	2.550	157,971
2024-01-05	2.400	2.700	2.367	2.550	2.550	664,022
2024-01-04	2.400	2.450	2.336	2.400	2.400	312,814
2024-01-03	2.400	2.400	2.302	2.400	2.400	187,592
2024-01-02	2.400	2.400	2.302	2.400	2.400	495,118
2023-12-29	2.400	2.440	2.320	2.400	2.400	774,631
2023-12-28	2.400	2.484	2.320	2.400	2.400	256,631
2023-12-27	2.475	2.484	2.352	2.400	2.400	531,124
2023-12-22	2.475	2.500	2.429	2.475	2.475	243,444
2023-12-21	2.510	2.510	2.429	2.475	2.475	73,845
2023-12-20	2.550	2.550	2.500	2.550	2.550	131,014

← NewerPage 12 of 22 · 1,270 trading daysOlder →

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.