Cambridge Nutritional Sciences plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-07-18 | 3.400 | 3.600 | 3.316 | 3.400 | 3.400 | 318,871 |
| 2022-07-15 | 3.400 | 3.470 | 3.310 | 3.400 | 3.400 | 143,350 |
| 2022-07-14 | 3.400 | 3.400 | 3.310 | 3.400 | 3.400 | 262,217 |
| 2022-07-13 | 3.438 | 3.438 | 3.340 | 3.400 | 3.400 | 698,425 |
| 2022-07-12 | 3.492 | 3.492 | 3.340 | 3.450 | 3.450 | 188,469 |
| 2022-07-11 | 3.400 | 3.580 | 3.280 | 3.500 | 3.500 | 2,451,321 |
| 2022-07-08 | 3.100 | 3.260 | 3.000 | 3.250 | 3.250 | 613,911 |
| 2022-07-07 | 3.150 | 3.159 | 3.040 | 3.100 | 3.100 | 1,336,253 |
| 2022-07-06 | 3.201 | 3.201 | 3.100 | 3.150 | 3.150 | 608,057 |
| 2022-07-05 | 3.250 | 3.295 | 3.200 | 3.250 | 3.250 | 1,097,103 |
| 2022-07-04 | 3.350 | 3.600 | 3.208 | 3.300 | 3.300 | 5,142,167 |
| 2022-07-01 | 3.100 | 3.145 | 3.000 | 3.100 | 3.100 | 1,107,165 |
| 2022-06-30 | 3.350 | 3.400 | 3.000 | 3.100 | 3.100 | 2,153,150 |
| 2022-06-29 | 3.575 | 3.650 | 3.350 | 3.350 | 3.350 | 1,309,668 |
| 2022-06-28 | 3.250 | 3.650 | 3.250 | 3.575 | 3.575 | 9,177,556 |
| 2022-06-27 | 3.250 | 3.300 | 3.221 | 3.250 | 3.250 | 374,115 |
| 2022-06-24 | 3.200 | 3.298 | 3.155 | 3.250 | 3.250 | 966,994 |
| 2022-06-23 | 3.200 | 3.280 | 3.155 | 3.200 | 3.200 | 239,383 |
| 2022-06-22 | 3.250 | 3.280 | 3.155 | 3.200 | 3.200 | 348,955 |
| 2022-06-21 | 3.350 | 3.400 | 3.200 | 3.250 | 3.250 | 377,947 |
| 2022-06-20 | 3.400 | 3.580 | 3.200 | 3.350 | 3.350 | 547,425 |
| 2022-06-17 | 3.450 | 3.520 | 3.325 | 3.400 | 3.400 | 482,739 |
| 2022-06-16 | 3.500 | 3.585 | 3.402 | 3.450 | 3.450 | 624,738 |
| 2022-06-15 | 3.500 | 3.585 | 3.465 | 3.500 | 3.500 | 40,374 |
| 2022-06-14 | 3.647 | 3.647 | 3.402 | 3.500 | 3.500 | 1,597,329 |
| 2022-06-13 | 3.695 | 3.695 | 3.500 | 3.650 | 3.650 | 813,891 |
| 2022-06-10 | 3.750 | 3.800 | 3.700 | 3.750 | 3.750 | 1,463,934 |
| 2022-06-09 | 3.802 | 3.802 | 3.704 | 3.750 | 3.750 | 537,097 |
| 2022-06-08 | 3.925 | 4.000 | 3.700 | 3.900 | 3.900 | 783,703 |
| 2022-06-07 | 3.925 | 3.930 | 3.850 | 3.925 | 3.925 | 249,411 |
| 2022-06-06 | 3.925 | 4.000 | 3.850 | 3.925 | 3.925 | 2,655,667 |
| 2022-06-01 | 3.735 | 4.100 | 3.735 | 3.900 | 3.900 | 4,714,998 |
| 2022-05-31 | 3.725 | 3.800 | 3.725 | 3.750 | 3.750 | 415,755 |
| 2022-05-30 | 3.700 | 3.850 | 3.630 | 3.750 | 3.750 | 301,666 |
| 2022-05-27 | 3.795 | 3.795 | 3.611 | 3.700 | 3.700 | 239,056 |
| 2022-05-26 | 3.800 | 3.850 | 3.700 | 3.800 | 3.800 | 489,565 |
| 2022-05-25 | 3.850 | 3.925 | 3.700 | 3.800 | 3.800 | 539,536 |
| 2022-05-24 | 3.750 | 3.979 | 3.710 | 3.850 | 3.850 | 1,476,148 |
| 2022-05-23 | 3.400 | 3.950 | 3.375 | 3.750 | 3.750 | 1,708,367 |
| 2022-05-20 | 3.450 | 3.498 | 3.325 | 3.400 | 3.400 | 507,957 |
| 2022-05-19 | 3.350 | 3.470 | 3.300 | 3.450 | 3.450 | 587,923 |
| 2022-05-18 | 3.400 | 3.400 | 3.300 | 3.350 | 3.350 | 1,581,932 |
| 2022-05-17 | 3.466 | 3.466 | 3.300 | 3.400 | 3.400 | 685,991 |
| 2022-05-16 | 3.650 | 3.699 | 3.350 | 3.550 | 3.550 | 2,176,430 |
| 2022-05-13 | 3.650 | 3.675 | 3.600 | 3.650 | 3.650 | 121,415 |
| 2022-05-12 | 3.750 | 3.825 | 3.534 | 3.650 | 3.650 | 2,979,575 |
| 2022-05-11 | 3.825 | 3.920 | 3.700 | 3.920 | 3.920 | 3,103,156 |
| 2022-05-10 | 3.825 | 3.900 | 3.750 | 3.825 | 3.825 | 29,231,479 |
| 2022-05-09 | 3.925 | 3.986 | 3.700 | 3.825 | 3.825 | 669,862 |
| 2022-05-06 | 4.000 | 4.066 | 3.760 | 3.925 | 3.925 | 2,236,665 |
| 2022-05-05 | 4.050 | 4.100 | 3.700 | 4.000 | 4.000 | 1,739,896 |
| 2022-05-04 | 4.300 | 4.320 | 4.000 | 4.050 | 4.050 | 1,196,765 |
| 2022-05-03 | 4.300 | 4.375 | 4.236 | 4.300 | 4.300 | 268,518 |
| 2022-04-29 | 4.250 | 4.390 | 4.236 | 4.300 | 4.300 | 1,225,074 |
| 2022-04-28 | 4.400 | 4.430 | 4.200 | 4.250 | 4.250 | 885,308 |
| 2022-04-27 | 4.450 | 4.450 | 4.250 | 4.400 | 4.400 | 1,061,585 |
| 2022-04-26 | 4.625 | 4.625 | 4.455 | 4.500 | 4.500 | 839,647 |
| 2022-04-25 | 4.700 | 4.880 | 4.500 | 4.650 | 4.650 | 969,291 |
| 2022-04-22 | 4.550 | 4.780 | 4.500 | 4.700 | 4.700 | 1,235,451 |
| 2022-04-21 | 4.650 | 4.720 | 4.460 | 4.550 | 4.550 | 563,178 |
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.