Cambridge Nutritional Sciences plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-01-09 | 3.900 | 3.920 | 3.800 | 3.850 | 3.850 | 1,587,867 |
| 2023-01-06 | 4.000 | 4.110 | 3.785 | 3.900 | 3.900 | 1,520,539 |
| 2023-01-05 | 3.850 | 3.880 | 3.745 | 3.850 | 3.850 | 1,541,788 |
| 2023-01-04 | 3.850 | 3.950 | 3.700 | 3.850 | 3.850 | 1,946,681 |
| 2023-01-03 | 3.750 | 3.880 | 3.600 | 3.850 | 3.850 | 3,330,302 |
| 2022-12-30 | 3.701 | 3.867 | 3.701 | 3.750 | 3.750 | 381,171 |
| 2022-12-29 | 3.750 | 3.790 | 3.600 | 3.700 | 3.700 | 1,055,162 |
| 2022-12-28 | 3.750 | 3.834 | 3.600 | 3.750 | 3.750 | 2,452,289 |
| 2022-12-23 | 3.750 | 3.770 | 3.633 | 3.750 | 3.750 | 585,382 |
| 2022-12-22 | 3.750 | 3.780 | 3.600 | 3.750 | 3.750 | 1,007,487 |
| 2022-12-21 | 3.600 | 3.750 | 3.600 | 3.750 | 3.750 | 1,131,345 |
| 2022-12-20 | 3.600 | 3.740 | 3.521 | 3.600 | 3.600 | 724,053 |
| 2022-12-19 | 3.600 | 3.640 | 3.521 | 3.600 | 3.600 | 387,956 |
| 2022-12-16 | 3.900 | 3.911 | 3.427 | 3.600 | 3.600 | 1,261,289 |
| 2022-12-15 | 3.950 | 3.981 | 3.800 | 3.900 | 3.900 | 460,380 |
| 2022-12-14 | 3.701 | 4.000 | 3.701 | 3.950 | 3.950 | 1,458,585 |
| 2022-12-13 | 3.320 | 3.794 | 3.320 | 3.700 | 3.700 | 2,123,533 |
| 2022-12-12 | 3.300 | 3.380 | 3.226 | 3.300 | 3.300 | 380,940 |
| 2022-12-09 | 3.300 | 3.390 | 3.291 | 3.300 | 3.300 | 770,518 |
| 2022-12-08 | 3.300 | 3.390 | 3.276 | 3.300 | 3.300 | 698,436 |
| 2022-12-07 | 3.300 | 3.308 | 3.240 | 3.300 | 3.300 | 203,299 |
| 2022-12-06 | 3.340 | 3.340 | 3.240 | 3.300 | 3.300 | 1,744,406 |
| 2022-12-05 | 3.300 | 3.350 | 3.210 | 3.350 | 3.350 | 343,256 |
| 2022-12-02 | 3.350 | 3.400 | 3.300 | 3.400 | 3.400 | 258,040 |
| 2022-12-01 | 3.350 | 3.350 | 3.300 | 3.350 | 3.350 | 321,303 |
| 2022-11-30 | 3.588 | 3.588 | 3.221 | 3.400 | 3.400 | 1,373,401 |
| 2022-11-29 | 3.600 | 3.668 | 3.525 | 3.600 | 3.600 | 802,908 |
| 2022-11-28 | 3.899 | 3.899 | 3.550 | 3.550 | 3.550 | 820,693 |
| 2022-11-25 | 3.850 | 4.158 | 3.750 | 3.850 | 3.850 | 14,192,837 |
| 2022-11-24 | 3.750 | 3.968 | 3.502 | 3.600 | 3.600 | 6,230,209 |
| 2022-11-23 | 3.350 | 4.500 | 3.350 | 3.950 | 3.950 | 12,743,151 |
| 2022-11-22 | 3.450 | 3.450 | 3.310 | 3.350 | 3.350 | 814,218 |
| 2022-11-21 | 3.550 | 3.600 | 3.315 | 3.450 | 3.450 | 1,713,452 |
| 2022-11-18 | 4.006 | 4.006 | 3.511 | 3.550 | 3.550 | 4,238,587 |
| 2022-11-17 | 4.300 | 4.304 | 3.675 | 4.050 | 4.050 | 7,900,882 |
| 2022-11-16 | 2.920 | 4.290 | 2.920 | 4.100 | 4.100 | 10,572,137 |
| 2022-11-15 | 2.750 | 2.985 | 2.618 | 2.850 | 2.850 | 2,823,927 |
| 2022-11-14 | 2.750 | 2.790 | 2.605 | 2.750 | 2.750 | 778,104 |
| 2022-11-11 | 2.750 | 2.819 | 2.630 | 2.750 | 2.750 | 369,076 |
| 2022-11-10 | 2.700 | 2.870 | 2.630 | 2.750 | 2.750 | 607,522 |
| 2022-11-09 | 2.700 | 2.759 | 2.651 | 2.700 | 2.700 | 304,172 |
| 2022-11-08 | 2.700 | 2.768 | 2.636 | 2.700 | 2.700 | 224,778 |
| 2022-11-07 | 2.700 | 2.758 | 2.605 | 2.700 | 2.700 | 1,460,449 |
| 2022-11-04 | 2.700 | 2.740 | 2.640 | 2.700 | 2.700 | 190,150 |
| 2022-11-03 | 2.700 | 2.760 | 2.630 | 2.700 | 2.700 | 267,213 |
| 2022-11-02 | 2.550 | 2.930 | 2.355 | 2.700 | 2.700 | 1,969,377 |
| 2022-11-01 | 2.550 | 2.575 | 2.403 | 2.550 | 2.550 | 569,942 |
| 2022-10-31 | 2.590 | 2.590 | 2.403 | 2.550 | 2.550 | 428,609 |
| 2022-10-28 | 2.600 | 2.600 | 2.502 | 2.600 | 2.600 | 71,731 |
| 2022-10-27 | 2.600 | 2.600 | 2.500 | 2.600 | 2.600 | 202,982 |
| 2022-10-26 | 2.600 | 2.600 | 2.505 | 2.600 | 2.600 | 589,431 |
| 2022-10-25 | 2.550 | 2.580 | 2.506 | 2.550 | 2.550 | 72,466 |
| 2022-10-24 | 2.550 | 2.590 | 2.505 | 2.550 | 2.550 | 109,672 |
| 2022-10-21 | 2.590 | 2.590 | 2.500 | 2.550 | 2.550 | 593,856 |
| 2022-10-20 | 2.600 | 2.620 | 2.500 | 2.600 | 2.600 | 163,987 |
| 2022-10-19 | 2.600 | 2.640 | 2.550 | 2.600 | 2.600 | 1,220,155 |
| 2022-10-18 | 2.551 | 2.700 | 2.551 | 2.600 | 2.600 | 229,696 |
| 2022-10-17 | 2.550 | 2.600 | 2.536 | 2.550 | 2.550 | 597,858 |
| 2022-10-14 | 2.600 | 2.610 | 2.502 | 2.550 | 2.550 | 400,658 |
| 2022-10-13 | 2.620 | 2.620 | 2.500 | 2.600 | 2.600 | 57,150 |
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.