Cambridge Nutritional Sciences plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-26	2.100	2.174	2.033	2.100	2.100	227,136
2023-09-25	2.100	2.195	2.035	2.100	2.100	203,654
2023-09-22	2.100	2.190	2.035	2.100	2.100	2,878
2023-09-21	2.100	2.190	2.035	2.100	2.100	3,837
2023-09-20	2.138	2.138	2.000	2.100	2.100	767,806
2023-09-19	2.200	2.330	2.075	2.200	2.200	301,918
2023-09-18	2.200	2.345	2.032	2.200	2.200	340,855
2023-09-15	2.200	2.260	2.000	2.200	2.200	55,212
2023-09-14	2.200	2.260	2.000	2.200	2.200	55,212
2023-09-13	2.200	2.340	2.080	2.200	2.200	580,865
2023-09-12	2.200	2.270	2.100	2.200	2.200	412,390
2023-09-11	2.200	2.280	2.100	2.200	2.200	596,223
2023-09-08	2.200	2.290	2.000	2.200	2.200	659,747
2023-09-07	2.200	2.290	2.158	2.200	2.200	153,248
2023-09-06	2.200	2.292	2.140	2.200	2.200	234,652
2023-09-05	2.200	2.280	2.138	2.200	2.200	402,040
2023-09-04	2.200	2.295	2.120	2.200	2.200	13,204
2023-09-01	2.050	2.365	1.996	2.200	2.200	1,272,752
2023-08-31	2.250	2.288	1.910	2.050	2.050	1,633,720
2023-08-30	2.324	2.324	2.200	2.300	2.300	994,175
2023-08-29	2.430	2.430	2.133	2.400	2.400	1,898,074
2023-08-25	2.550	2.570	2.450	2.500	2.500	671,023
2023-08-24	2.600	2.680	2.500	2.550	2.550	187,766
2023-08-23	2.600	2.696	2.500	2.600	2.600	368,787
2023-08-22	2.600	2.698	2.551	2.600	2.600	574,875
2023-08-21	2.600	2.605	2.600	2.600	2.600	20,279
2023-08-18	2.600	2.605	2.600	2.600	2.600	142,845
2023-08-17	2.600	2.700	2.551	2.600	2.600	60,842
2023-08-16	2.600	2.680	2.514	2.600	2.600	445,995
2023-08-15	2.600	2.635	2.456	2.600	2.600	182,109
2023-08-14	2.450	2.700	2.350	2.600	2.600	492,926
2023-08-11	2.450	2.548	2.350	2.450	2.450	81,947
2023-08-10	2.450	2.450	2.350	2.450	2.450	23,507
2023-08-09	2.450	2.558	2.350	2.450	2.450	140,298
2023-08-08	2.400	2.570	2.311	2.400	2.400	223,514
2023-08-07	2.350	2.500	2.280	2.400	2.400	440,362
2023-08-04	2.450	2.479	2.200	2.350	2.350	1,758,029
2023-08-03	2.550	2.675	2.311	2.450	2.450	1,105,939
2023-08-02	2.550	2.594	2.422	2.500	2.500	578,675
2023-08-01	2.600	2.675	2.500	2.550	2.550	238,901
2023-07-31	2.700	2.800	2.500	2.600	2.600	523,652
2023-07-28	2.738	2.738	2.620	2.700	2.700	741,139
2023-07-27	2.750	2.794	2.703	2.750	2.750	166,470
2023-07-26	2.800	2.840	2.702	2.800	2.800	1,043,321
2023-07-25	2.800	2.800	2.710	2.800	2.800	201,500
2023-07-24	2.850	2.890	2.725	2.800	2.800	331,742
2023-07-21	2.850	2.850	2.801	2.850	2.850	132,697
2023-07-20	2.900	2.900	2.825	2.900	2.900	32,312
2023-07-19	2.900	2.968	2.821	2.900	2.900	103,058
2023-07-18	2.900	2.900	2.812	2.900	2.900	720,057
2023-07-17	2.900	2.986	2.854	2.900	2.900	543,298
2023-07-14	2.850	3.000	2.823	2.900	2.900	656,816
2023-07-13	2.850	2.857	2.823	2.850	2.850	267,907
2023-07-12	2.850	2.900	2.823	2.850	2.850	271,905
2023-07-11	2.550	2.900	2.510	2.850	2.850	2,292,364
2023-07-10	2.550	2.670	2.480	2.550	2.550	900,599
2023-07-07	2.550	2.680	2.470	2.550	2.550	366,861
2023-07-06	2.550	2.550	2.480	2.550	2.550	56,194
2023-07-05	2.550	2.670	2.450	2.550	2.550	384,656
2023-07-04	2.450	2.585	2.410	2.550	2.550	789,072

← NewerPage 14 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.