Cambridge Nutritional Sciences plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-04-03 | 3.100 | 3.110 | 3.002 | 3.050 | 3.050 | 250,185 |
| 2023-03-31 | 3.100 | 3.100 | 3.040 | 3.100 | 3.100 | 55,878 |
| 2023-03-30 | 3.100 | 3.110 | 3.000 | 3.100 | 3.100 | 400,116 |
| 2023-03-29 | 3.100 | 3.112 | 3.020 | 3.100 | 3.100 | 191,635 |
| 2023-03-28 | 3.150 | 3.180 | 3.002 | 3.100 | 3.100 | 595,415 |
| 2023-03-27 | 3.025 | 3.270 | 3.010 | 3.150 | 3.150 | 1,274,700 |
| 2023-03-24 | 3.205 | 3.205 | 2.951 | 3.025 | 3.025 | 2,145,728 |
| 2023-03-23 | 3.250 | 3.250 | 3.200 | 3.250 | 3.250 | 182,203 |
| 2023-03-22 | 3.280 | 3.280 | 3.210 | 3.250 | 3.250 | 315,141 |
| 2023-03-21 | 3.350 | 3.360 | 3.235 | 3.350 | 3.350 | 274,444 |
| 2023-03-20 | 3.250 | 3.480 | 3.200 | 3.350 | 3.350 | 902,361 |
| 2023-03-17 | 3.300 | 3.424 | 3.210 | 3.250 | 3.250 | 1,422,968 |
| 2023-03-16 | 3.350 | 3.388 | 3.300 | 3.300 | 3.300 | 552,643 |
| 2023-03-15 | 3.400 | 3.434 | 3.320 | 3.350 | 3.350 | 588,537 |
| 2023-03-14 | 3.400 | 3.434 | 3.400 | 3.400 | 3.400 | 444,434 |
| 2023-03-13 | 3.400 | 3.470 | 3.400 | 3.400 | 3.400 | 481,140 |
| 2023-03-10 | 3.400 | 3.488 | 3.350 | 3.400 | 3.400 | 1,364,212 |
| 2023-03-09 | 3.350 | 3.490 | 3.350 | 3.450 | 3.450 | 890,108 |
| 2023-03-08 | 3.350 | 3.429 | 3.256 | 3.350 | 3.350 | 109,145 |
| 2023-03-07 | 3.350 | 3.470 | 3.320 | 3.350 | 3.350 | 211,017 |
| 2023-03-06 | 3.350 | 3.490 | 3.261 | 3.350 | 3.350 | 550,326 |
| 2023-03-03 | 3.350 | 3.350 | 3.255 | 3.350 | 3.350 | 970,968 |
| 2023-03-02 | 3.370 | 3.370 | 3.225 | 3.350 | 3.350 | 368,135 |
| 2023-03-01 | 3.400 | 3.470 | 3.301 | 3.400 | 3.400 | 885,662 |
| 2023-02-28 | 3.400 | 3.470 | 3.368 | 3.400 | 3.400 | 59,727 |
| 2023-02-27 | 3.400 | 3.471 | 3.340 | 3.400 | 3.400 | 161,380 |
| 2023-02-24 | 3.350 | 3.480 | 3.270 | 3.400 | 3.400 | 2,521,572 |
| 2023-02-23 | 3.350 | 3.394 | 3.300 | 3.350 | 3.350 | 204,119 |
| 2023-02-22 | 3.350 | 3.365 | 3.320 | 3.350 | 3.350 | 711,461 |
| 2023-02-21 | 3.350 | 3.390 | 3.302 | 3.350 | 3.350 | 165,758 |
| 2023-02-20 | 3.419 | 3.419 | 3.320 | 3.350 | 3.350 | 1,087,610 |
| 2023-02-17 | 3.450 | 3.490 | 3.300 | 3.450 | 3.450 | 1,838,803 |
| 2023-02-16 | 3.450 | 3.490 | 3.350 | 3.450 | 3.450 | 222,023 |
| 2023-02-15 | 3.450 | 3.450 | 3.435 | 3.450 | 3.450 | 224,349 |
| 2023-02-14 | 3.450 | 3.530 | 3.425 | 3.450 | 3.450 | 83,187 |
| 2023-02-13 | 3.450 | 3.540 | 3.360 | 3.450 | 3.450 | 295,768 |
| 2023-02-10 | 3.400 | 3.525 | 3.378 | 3.450 | 3.450 | 1,182,926 |
| 2023-02-09 | 3.400 | 3.470 | 3.300 | 3.400 | 3.400 | 192,155 |
| 2023-02-08 | 3.410 | 3.410 | 3.376 | 3.400 | 3.400 | 204,654 |
| 2023-02-07 | 3.400 | 3.496 | 3.361 | 3.450 | 3.450 | 327,735 |
| 2023-02-06 | 3.400 | 3.420 | 3.350 | 3.400 | 3.400 | 183,921 |
| 2023-02-03 | 3.450 | 3.489 | 3.340 | 3.400 | 3.400 | 1,610,748 |
| 2023-02-02 | 3.400 | 3.450 | 3.340 | 3.450 | 3.450 | 233,721 |
| 2023-02-01 | 3.450 | 3.490 | 3.300 | 3.400 | 3.400 | 871,818 |
| 2023-01-31 | 3.564 | 3.564 | 3.404 | 3.450 | 3.450 | 742,813 |
| 2023-01-30 | 3.600 | 3.630 | 3.500 | 3.600 | 3.600 | 2,693,424 |
| 2023-01-27 | 3.500 | 3.700 | 3.412 | 3.600 | 3.600 | 2,547,233 |
| 2023-01-26 | 3.350 | 3.600 | 3.301 | 3.500 | 3.500 | 5,912,626 |
| 2023-01-25 | 3.300 | 3.434 | 3.255 | 3.350 | 3.350 | 900,650 |
| 2023-01-24 | 3.250 | 3.398 | 3.156 | 3.300 | 3.300 | 811,546 |
| 2023-01-23 | 3.100 | 3.250 | 3.028 | 3.250 | 3.250 | 846,023 |
| 2023-01-20 | 3.200 | 3.480 | 3.100 | 3.100 | 3.100 | 1,497,563 |
| 2023-01-19 | 3.300 | 3.390 | 3.115 | 3.200 | 3.200 | 1,143,142 |
| 2023-01-18 | 3.250 | 3.500 | 3.010 | 3.300 | 3.300 | 3,163,811 |
| 2023-01-17 | 3.775 | 3.825 | 3.715 | 3.825 | 3.825 | 1,165,538 |
| 2023-01-16 | 3.775 | 3.800 | 3.770 | 3.775 | 3.775 | 305,789 |
| 2023-01-13 | 3.775 | 3.822 | 3.727 | 3.775 | 3.775 | 1,614,573 |
| 2023-01-12 | 3.800 | 3.800 | 3.730 | 3.775 | 3.775 | 1,910,275 |
| 2023-01-11 | 3.800 | 3.800 | 3.700 | 3.800 | 3.800 | 716,437 |
| 2023-01-10 | 3.811 | 3.811 | 3.720 | 3.800 | 3.800 | 1,103,060 |
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.