Cambridge Nutritional Sciences plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-03	2.450	2.525	2.350	2.450	2.450	243,798
2023-06-30	2.500	2.525	2.330	2.450	2.450	1,251,422
2023-06-29	2.500	2.525	2.402	2.500	2.500	481,367
2023-06-28	2.500	2.500	2.420	2.500	2.500	531,064
2023-06-27	2.600	2.640	2.500	2.500	2.500	601,784
2023-06-26	2.650	2.710	2.500	2.600	2.600	259,988
2023-06-23	2.650	2.760	2.500	2.650	2.650	720,543
2023-06-22	2.650	2.670	2.500	2.650	2.650	292,864
2023-06-21	2.650	2.755	2.545	2.650	2.650	95,830
2023-06-20	2.650	2.710	2.545	2.650	2.650	113,688
2023-06-19	2.650	2.755	2.560	2.650	2.650	94,766
2023-06-16	2.650	2.710	2.545	2.650	2.650	48,700
2023-06-15	2.650	2.719	2.545	2.650	2.650	54,787
2023-06-14	2.650	2.745	2.545	2.650	2.650	54,397
2023-06-13	2.650	2.755	2.545	2.650	2.650	74,554
2023-06-12	2.650	2.725	2.556	2.650	2.650	182,936
2023-06-09	2.650	2.740	2.500	2.650	2.650	6,552,096
2023-06-08	2.700	2.725	2.540	2.650	2.650	93,679
2023-06-07	2.700	2.750	2.525	2.700	2.700	334,418
2023-06-06	2.500	3.000	2.450	2.800	2.800	1,348,342
2023-06-05	2.500	2.518	2.445	2.500	2.500	58,954
2023-06-02	2.500	2.518	2.445	2.500	2.500	2,328,054
2023-06-01	2.500	2.500	2.445	2.500	2.500	184,825
2023-05-31	2.500	2.525	2.440	2.500	2.500	169,293
2023-05-30	2.500	2.550	2.430	2.500	2.500	398,421
2023-05-26	2.500	2.500	2.435	2.500	2.500	30,198
2023-05-25	2.500	2.512	2.467	2.500	2.500	20,929
2023-05-24	2.500	2.512	2.467	2.500	2.500	15,517
2023-05-23	2.500	2.526	2.466	2.500	2.500	45,331
2023-05-22	2.441	2.569	2.441	2.500	2.500	154,343
2023-05-19	2.470	2.470	2.433	2.450	2.450	1,062,971
2023-05-18	2.500	2.515	2.460	2.500	2.500	320,270
2023-05-17	2.500	2.515	2.453	2.500	2.500	150,440
2023-05-16	2.500	2.580	2.450	2.500	2.500	678,535
2023-05-15	2.500	2.528	2.477	2.500	2.500	127,768
2023-05-12	2.500	2.558	2.471	2.500	2.500	164,319
2023-05-11	2.500	2.500	2.470	2.500	2.500	8,220
2023-05-10	2.500	2.570	2.400	2.500	2.500	181,842
2023-05-09	2.489	2.489	2.430	2.450	2.450	499,037
2023-05-05	2.500	2.594	2.399	2.500	2.500	1,763,494
2023-05-04	2.450	2.500	2.350	2.500	2.500	1,337,241
2023-05-03	2.500	2.559	2.430	2.500	2.500	198,978
2023-05-02	2.500	2.578	2.430	2.500	2.500	886,549
2023-04-28	2.450	2.570	2.400	2.500	2.500	1,287,347
2023-04-27	2.575	2.575	2.500	2.550	2.550	133,066
2023-04-26	2.600	2.600	2.500	2.600	2.600	68,361
2023-04-25	2.600	2.690	2.520	2.600	2.600	68,487
2023-04-24	2.622	2.622	2.520	2.600	2.600	398,345
2023-04-21	2.650	2.785	2.533	2.650	2.650	479,750
2023-04-20	2.700	2.750	2.610	2.650	2.650	4,377,577
2023-04-19	2.500	2.800	2.472	2.700	2.700	680,458
2023-04-18	2.630	2.630	2.470	2.500	2.500	442,854
2023-04-17	2.550	2.800	2.350	2.700	2.700	5,707,557
2023-04-14	2.950	3.030	2.900	2.900	2.900	269,723
2023-04-13	3.049	3.049	2.930	2.950	2.950	212,578
2023-04-12	3.080	3.080	2.930	3.050	3.050	581,302
2023-04-11	3.100	3.100	3.030	3.100	3.100	278,582
2023-04-06	3.100	3.185	3.025	3.100	3.100	125,159
2023-04-05	3.000	3.193	2.935	3.100	3.100	456,631
2023-04-04	3.050	3.078	2.910	3.000	3.000	351,752

← NewerPage 15 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.