Cambridge Nutritional Sciences plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-12	2.650	2.650	2.601	2.650	2.650	55,969
2022-10-11	2.650	2.650	2.610	2.650	2.650	117,647
2022-10-10	2.722	2.722	2.550	2.700	2.700	1,407,514
2022-10-07	2.788	2.788	2.630	2.750	2.750	447,440
2022-10-06	2.800	2.900	2.733	2.800	2.800	956,385
2022-10-05	2.900	3.000	2.655	2.800	2.800	5,667,425
2022-10-04	2.342	2.342	2.118	2.300	2.300	1,162,768
2022-10-03	2.350	2.420	2.202	2.350	2.350	563,279
2022-09-30	2.400	2.450	2.230	2.350	2.350	740,900
2022-09-29	2.500	2.535	2.315	2.400	2.400	405,987
2022-09-28	2.550	2.590	2.300	2.500	2.500	855,710
2022-09-27	2.600	2.605	2.500	2.600	2.600	17,213
2022-09-26	2.700	2.706	2.413	2.620	2.620	615,945
2022-09-23	2.700	2.750	2.600	2.700	2.700	720,035
2022-09-22	2.700	2.760	2.630	2.700	2.700	113,697
2022-09-21	2.850	2.850	2.701	2.750	2.750	684,868
2022-09-20	3.100	3.100	2.758	2.850	2.850	1,583,822
2022-09-16	2.825	3.157	2.722	3.000	3.000	4,774,294
2022-09-15	2.750	2.930	2.600	2.825	2.825	2,253,872
2022-09-14	2.800	2.980	2.656	2.725	2.725	13,726,627
2022-09-13	2.775	2.825	2.652	2.800	2.800	1,014,470
2022-09-12	2.700	2.730	2.515	2.725	2.725	1,943,078
2022-09-09	2.750	2.750	2.718	2.750	2.750	338,065
2022-09-08	2.650	2.750	2.565	2.750	2.750	202,333
2022-09-07	2.625	2.685	2.550	2.650	2.650	636,435
2022-09-06	2.625	2.630	2.550	2.575	2.575	312,448
2022-09-05	2.625	2.625	2.550	2.625	2.625	650,265
2022-09-02	2.600	2.625	2.562	2.625	2.625	1,377,686
2022-09-01	2.730	2.730	2.455	2.550	2.550	7,494,483
2022-08-31	2.650	2.790	2.600	2.750	2.750	3,489,447
2022-08-30	2.850	2.850	2.750	2.775	2.775	901,412
2022-08-26	2.850	2.899	2.750	2.850	2.850	1,222,200
2022-08-25	2.875	2.890	2.820	2.850	2.850	367,345
2022-08-24	2.825	2.900	2.660	2.875	2.875	4,496,634
2022-08-23	2.850	2.864	2.700	2.825	2.825	580,971
2022-08-22	2.950	2.950	2.800	2.850	2.850	1,031,924
2022-08-19	3.010	3.010	2.951	2.975	2.975	304,724
2022-08-18	3.050	3.050	3.000	3.050	3.050	308,385
2022-08-17	3.050	3.100	2.966	3.100	3.100	1,391,709
2022-08-16	3.025	3.090	2.955	3.050	3.050	1,079,878
2022-08-15	3.075	3.115	2.960	3.025	3.025	449,531
2022-08-12	3.000	3.090	2.930	3.075	3.075	784,995
2022-08-11	3.100	3.130	3.051	3.100	3.100	981,288
2022-08-10	3.120	3.120	3.050	3.050	3.050	1,123,086
2022-08-09	3.150	3.150	3.100	3.150	3.150	215,751
2022-08-08	3.125	3.150	3.000	3.150	3.150	1,389,198
2022-08-05	3.175	3.180	3.100	3.125	3.125	458,607
2022-08-04	3.350	3.375	3.000	3.175	3.175	30,159,470
2022-08-03	3.600	3.825	3.340	3.375	3.375	5,362,003
2022-08-02	3.200	3.285	3.180	3.200	3.200	232,062
2022-08-01	3.300	3.310	3.161	3.200	3.200	509,955
2022-07-29	3.300	3.330	3.200	3.300	3.300	835,523
2022-07-28	3.300	3.400	3.200	3.300	3.300	760,212
2022-07-27	3.360	3.360	3.222	3.300	3.300	270,629
2022-07-26	3.400	3.500	3.340	3.400	3.400	161,090
2022-07-25	3.400	3.556	3.365	3.400	3.400	524,291
2022-07-22	3.400	3.540	3.200	3.400	3.400	1,166,057
2022-07-21	3.400	3.540	3.400	3.400	3.400	1,176,346
2022-07-20	3.400	3.520	3.376	3.400	3.400	725,486
2022-07-19	3.400	3.540	3.200	3.400	3.400	250,926

← NewerPage 18 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.