Cambridge Nutritional Sciences plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-04-20 | 4.500 | 4.740 | 4.225 | 4.650 | 4.650 | 1,591,686 |
| 2022-04-19 | 4.734 | 4.734 | 4.402 | 4.500 | 4.500 | 785,484 |
| 2022-04-14 | 5.000 | 5.022 | 4.625 | 4.800 | 4.800 | 608,276 |
| 2022-04-13 | 4.600 | 5.066 | 4.535 | 5.000 | 5.000 | 976,798 |
| 2022-04-12 | 4.650 | 4.790 | 4.354 | 4.600 | 4.600 | 1,579,475 |
| 2022-04-11 | 4.990 | 4.990 | 4.588 | 4.650 | 4.650 | 2,343,864 |
| 2022-04-08 | 5.150 | 5.165 | 4.730 | 4.950 | 4.950 | 2,864,417 |
| 2022-04-07 | 5.450 | 5.700 | 4.922 | 5.150 | 5.150 | 10,979,360 |
| 2022-04-06 | 5.450 | 5.700 | 5.000 | 5.600 | 5.600 | 11,624,007 |
| 2022-04-05 | 4.400 | 5.388 | 4.300 | 5.300 | 5.300 | 7,100,272 |
| 2022-04-04 | 4.100 | 4.480 | 3.900 | 4.350 | 4.350 | 2,310,834 |
| 2022-04-01 | 3.850 | 4.400 | 3.640 | 4.100 | 4.100 | 3,056,271 |
| 2022-03-31 | 3.700 | 3.980 | 3.510 | 3.850 | 3.850 | 1,749,351 |
| 2022-03-30 | 3.700 | 3.896 | 3.400 | 3.700 | 3.700 | 2,179,094 |
| 2022-03-29 | 3.950 | 3.950 | 3.470 | 3.700 | 3.700 | 3,284,007 |
| 2022-03-28 | 4.000 | 4.200 | 3.810 | 3.900 | 3.900 | 1,339,046 |
| 2022-03-25 | 4.150 | 4.300 | 3.850 | 4.000 | 4.000 | 1,476,548 |
| 2022-03-24 | 4.250 | 4.390 | 4.000 | 4.150 | 4.150 | 1,475,274 |
| 2022-03-23 | 4.250 | 4.500 | 4.180 | 4.250 | 4.250 | 529,014 |
| 2022-03-22 | 4.200 | 4.400 | 4.004 | 4.250 | 4.250 | 1,534,167 |
| 2022-03-21 | 4.250 | 4.360 | 4.000 | 4.200 | 4.200 | 1,213,624 |
| 2022-03-18 | 4.180 | 4.440 | 4.180 | 4.250 | 4.250 | 1,249,385 |
| 2022-03-17 | 4.350 | 4.500 | 4.120 | 4.150 | 4.150 | 790,837 |
| 2022-03-16 | 4.450 | 4.650 | 4.200 | 4.350 | 4.350 | 1,085,884 |
| 2022-03-15 | 3.850 | 4.900 | 3.730 | 4.450 | 4.450 | 3,668,212 |
| 2022-03-14 | 4.075 | 4.200 | 3.590 | 3.850 | 3.850 | 3,970,253 |
| 2022-03-11 | 3.250 | 4.240 | 3.005 | 4.075 | 4.075 | 4,071,312 |
| 2022-03-10 | 3.850 | 4.411 | 3.810 | 4.150 | 4.150 | 3,903,525 |
| 2022-03-09 | 4.350 | 4.380 | 3.720 | 3.850 | 3.850 | 8,266,575 |
| 2022-03-08 | 5.500 | 5.723 | 4.100 | 4.300 | 4.300 | 12,604,245 |
| 2022-03-07 | 4.425 | 6.000 | 4.200 | 5.500 | 5.500 | 57,423,228 |
| 2022-03-04 | 4.540 | 4.540 | 4.350 | 4.425 | 4.425 | 5,322,833 |
| 2022-03-03 | 4.525 | 4.550 | 4.452 | 4.550 | 4.550 | 2,988,052 |
| 2022-03-02 | 4.540 | 4.540 | 4.401 | 4.525 | 4.525 | 4,316,138 |
| 2022-03-01 | 4.625 | 4.650 | 4.500 | 4.550 | 4.550 | 2,739,858 |
| 2022-02-28 | 4.650 | 4.688 | 4.415 | 4.625 | 4.625 | 2,485,364 |
| 2022-02-25 | 4.860 | 4.860 | 4.492 | 4.650 | 4.650 | 7,317,677 |
| 2022-02-24 | 4.875 | 4.920 | 4.600 | 4.875 | 4.875 | 4,528,812 |
| 2022-02-23 | 5.050 | 5.200 | 4.900 | 4.925 | 4.925 | 3,769,014 |
| 2022-02-22 | 5.140 | 5.140 | 4.815 | 5.050 | 5.050 | 3,148,473 |
| 2022-02-21 | 5.175 | 5.350 | 5.100 | 5.150 | 5.150 | 6,704,734 |
| 2022-02-18 | 5.350 | 5.385 | 5.060 | 5.100 | 5.100 | 3,623,884 |
| 2022-02-17 | 5.375 | 5.450 | 5.000 | 5.200 | 5.200 | 4,368,926 |
| 2022-02-16 | 5.375 | 5.470 | 5.150 | 5.375 | 5.375 | 3,360,696 |
| 2022-02-15 | 5.350 | 5.700 | 5.077 | 5.375 | 5.375 | 7,367,200 |
| 2022-02-14 | 5.875 | 5.890 | 4.933 | 5.350 | 5.350 | 9,791,221 |
| 2022-02-11 | 5.625 | 6.550 | 5.600 | 5.875 | 5.875 | 51,779,804 |
| 2022-02-10 | 9.625 | 10.000 | 6.500 | 7.250 | 7.250 | 20,500,354 |
| 2022-02-09 | 9.250 | 10.300 | 9.100 | 9.900 | 9.900 | 1,496,024 |
| 2022-02-08 | 11.250 | 11.250 | 9.110 | 9.200 | 9.200 | 4,249,403 |
| 2022-02-07 | 10.511 | 11.500 | 10.511 | 11.375 | 11.375 | 3,191,596 |
| 2022-02-04 | 11.125 | 11.700 | 10.320 | 10.750 | 10.750 | 6,651,998 |
| 2022-02-03 | 10.750 | 12.900 | 10.380 | 10.875 | 10.875 | 24,896,448 |
| 2022-02-02 | 7.750 | 9.920 | 7.730 | 9.500 | 9.500 | 13,360,969 |
| 2022-02-01 | 7.250 | 8.648 | 7.030 | 7.750 | 7.750 | 9,568,030 |
| 2022-01-31 | 8.500 | 9.000 | 6.500 | 7.250 | 7.250 | 17,572,088 |
| 2022-01-28 | 11.700 | 11.700 | 10.000 | 10.650 | 10.650 | 8,026,065 |
| 2022-01-27 | 11.750 | 12.375 | 10.955 | 11.750 | 11.750 | 3,253,978 |
| 2022-01-26 | 12.500 | 12.700 | 11.577 | 11.750 | 11.750 | 1,477,979 |
| 2022-01-25 | 13.000 | 13.348 | 12.200 | 12.500 | 12.500 | 1,777,412 |
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.