Cambridge Nutritional Sciences plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-19	2.650	2.650	2.503	2.650	2.650	13,067
2023-12-18	2.650	2.660	2.503	2.650	2.650	336,276
2023-12-15	2.650	2.650	2.510	2.650	2.650	1,745,761
2023-12-14	2.650	2.660	2.505	2.650	2.650	299,449
2023-12-13	2.650	2.660	2.510	2.650	2.650	317,379
2023-12-12	2.650	2.692	2.500	2.650	2.650	531,079
2023-12-11	2.650	2.650	2.500	2.650	2.650	508,912
2023-12-08	2.650	2.650	2.506	2.650	2.650	4,101
2023-12-07	2.650	2.680	2.506	2.650	2.650	129,219
2023-12-06	2.650	2.700	2.506	2.650	2.650	418,975
2023-12-05	2.650	2.692	2.500	2.650	2.650	1,088,357
2023-12-04	2.650	2.650	2.500	2.650	2.650	632,416
2023-12-01	2.750	2.775	2.503	2.650	2.650	790,789
2023-11-30	2.900	2.900	2.560	2.750	2.750	697,855
2023-11-29	2.900	2.900	2.822	2.900	2.900	376,990
2023-11-28	2.900	2.970	2.835	2.900	2.900	29,201
2023-11-27	3.000	3.000	2.800	2.900	2.900	1,155,054
2023-11-24	2.750	3.170	2.500	3.050	3.050	3,961,955
2023-11-23	2.550	2.897	2.475	2.750	2.750	997,131
2023-11-22	2.550	2.600	2.433	2.550	2.550	469,789
2023-11-21	2.600	2.640	2.421	2.550	2.550	1,834,268
2023-11-20	2.650	2.650	2.509	2.600	2.600	330,016
2023-11-17	2.700	2.740	2.600	2.700	2.700	1,214,591
2023-11-16	2.700	2.700	2.620	2.700	2.700	1,349,431
2023-11-15	2.700	2.700	2.650	2.700	2.700	154,641
2023-11-14	2.700	2.700	2.600	2.700	2.700	1,390,972
2023-11-13	2.350	2.740	2.255	2.700	2.700	1,129,972
2023-11-10	2.350	2.500	2.200	2.350	2.350	1,299,893
2023-11-09	2.350	2.350	2.200	2.350	2.350	413,812
2023-11-08	2.350	2.350	2.200	2.350	2.350	625,441
2023-11-07	2.350	2.350	2.200	2.350	2.350	707,197
2023-11-06	2.350	2.497	2.202	2.350	2.350	1,084,253
2023-11-03	2.300	2.300	2.200	2.200	2.200	387,558
2023-11-02	2.350	2.400	2.200	2.350	2.350	1,086,260
2023-11-01	2.266	2.400	2.266	2.350	2.350	493,340
2023-10-31	2.200	2.350	2.200	2.200	2.200	112,679
2023-10-30	2.175	2.396	2.100	2.200	2.200	729,055
2023-10-27	2.000	2.347	1.976	2.175	2.175	633,290
2023-10-26	1.800	2.088	1.680	2.000	2.000	1,820,234
2023-10-25	1.750	1.900	1.705	1.800	1.800	957,708
2023-10-24	1.725	1.790	1.662	1.750	1.750	768,844
2023-10-23	1.725	1.725	1.680	1.725	1.725	383,832
2023-10-20	1.725	1.725	1.680	1.725	1.725	55,402
2023-10-19	1.725	1.725	1.680	1.725	1.725	10,000
2023-10-18	1.725	1.725	1.680	1.725	1.725	145,278
2023-10-17	1.725	1.730	1.670	1.725	1.725	510,278
2023-10-16	1.745	1.745	1.670	1.725	1.725	285,050
2023-10-13	1.800	1.800	1.705	1.750	1.750	268,889
2023-10-12	1.800	1.800	1.750	1.800	1.800	98,984
2023-10-11	1.825	1.825	1.752	1.825	1.825	303,853
2023-10-10	1.825	1.840	1.760	1.825	1.825	1,501,637
2023-10-09	1.848	1.848	1.770	1.825	1.825	746,140
2023-10-06	1.850	1.854	1.760	1.850	1.850	123,753
2023-10-05	1.850	1.880	1.760	1.850	1.850	247,136
2023-10-04	1.925	1.930	1.761	1.850	1.850	461,510
2023-10-03	1.925	1.925	1.777	1.925	1.925	430,438
2023-10-02	2.000	2.000	1.901	2.000	2.000	363,806
2023-09-29	2.000	2.020	1.902	2.000	2.000	868,009
2023-09-28	2.000	2.025	1.900	2.000	2.000	30,021
2023-09-27	2.100	2.170	1.950	2.025	2.025	738,950

← NewerPage 13 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.