Cambridge Nutritional Sciences plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-24	12.875	14.850	12.750	13.000	13.000	4,842,904
2022-01-21	13.000	13.330	12.550	12.875	12.875	3,538,627
2022-01-20	13.875	14.300	12.015	13.250	13.250	8,785,988
2022-01-19	16.500	16.970	13.703	13.875	13.875	6,010,182
2022-01-18	16.250	16.390	15.000	15.490	15.490	5,251,883
2022-01-17	17.750	17.993	16.000	16.500	16.500	4,979,142
2022-01-14	18.500	18.698	17.313	17.500	17.500	2,437,547
2022-01-13	17.750	19.090	17.155	18.500	18.500	5,395,727
2022-01-12	18.500	18.900	17.375	17.750	17.750	4,644,577
2022-01-11	20.680	20.680	18.220	18.500	18.500	4,387,496
2022-01-10	21.500	22.130	18.260	20.750	20.750	6,039,190
2022-01-07	21.500	22.993	20.500	21.250	21.250	6,965,954
2022-01-06	23.250	23.400	21.195	21.500	21.500	4,219,440
2022-01-05	24.250	25.000	22.760	23.250	23.250	3,366,828
2022-01-04	26.750	27.000	24.200	24.200	24.200	4,105,688
2021-12-31	25.000	28.000	24.325	27.250	27.250	4,253,017
2021-12-30	24.750	26.800	23.100	25.000	25.000	3,383,824
2021-12-29	24.250	25.320	22.600	24.750	24.750	2,206,590
2021-12-24	23.500	24.400	22.750	24.000	24.000	848,576
2021-12-23	24.300	24.300	22.850	23.500	23.500	1,658,965
2021-12-22	20.500	24.850	20.020	24.250	24.250	10,046,745
2021-12-21	21.750	21.980	20.000	20.500	20.500	4,179,960
2021-12-20	23.000	23.388	21.614	21.750	21.750	1,718,258
2021-12-17	24.000	24.100	22.355	23.000	23.000	2,610,003
2021-12-16	25.250	25.700	23.000	24.000	24.000	2,831,563
2021-12-15	25.750	26.000	23.650	25.250	25.250	3,541,260
2021-12-14	24.500	27.800	24.100	25.500	25.500	8,791,231
2021-12-13	23.750	27.000	22.000	23.750	23.750	10,841,785
2021-12-10	32.450	32.450	22.350	23.750	23.750	31,931,199
2021-12-09	32.250	34.473	28.380	32.500	32.500	22,806,639
2021-12-08	27.250	33.000	24.597	32.250	32.250	10,536,523
2021-12-07	25.000	27.988	24.550	26.020	26.020	3,871,327
2021-12-06	26.250	27.000	24.000	25.000	25.000	5,041,871
2021-12-03	26.000	28.700	25.600	26.500	26.500	7,321,677
2021-12-02	26.000	28.380	23.175	26.000	26.000	20,642,543
2021-12-01	22.750	33.980	21.250	25.480	25.480	42,967,008
2021-11-30	25.250	25.250	22.550	22.750	22.750	6,460,632
2021-11-29	26.250	26.985	24.000	25.500	25.500	7,683,111
2021-11-26	29.070	29.070	24.013	26.250	26.250	20,842,672
2021-11-25	35.000	35.150	26.500	29.500	29.500	32,037,337
2021-11-24	42.000	42.000	39.000	40.000	40.000	2,384,325
2021-11-23	44.000	44.125	41.055	42.000	42.000	1,613,418
2021-11-22	45.000	46.640	43.310	44.500	44.500	1,969,757
2021-11-19	40.500	46.750	40.000	44.500	44.500	6,744,810
2021-11-18	40.500	41.800	39.250	40.500	40.500	1,483,926
2021-11-17	40.500	43.000	39.250	40.500	40.500	3,651,030
2021-11-16	42.250	42.855	40.650	41.250	41.250	1,859,700
2021-11-15	43.250	43.440	42.250	42.250	42.250	1,499,754
2021-11-12	43.500	44.000	42.770	43.250	43.250	1,284,574
2021-11-11	45.390	45.390	43.000	43.740	43.740	963,945
2021-11-10	45.500	46.360	44.790	45.500	45.500	599,894
2021-11-09	44.500	47.440	44.320	45.500	45.500	1,201,066
2021-11-08	44.000	45.400	43.660	44.500	44.500	1,351,836
2021-11-05	45.000	45.750	43.300	44.000	44.000	1,999,075
2021-11-04	46.500	47.000	44.300	45.700	45.700	1,791,620
2021-11-03	44.500	48.000	44.000	46.500	46.500	2,139,447
2021-11-02	50.500	51.000	47.200	48.250	48.250	3,040,700
2021-11-01	53.500	56.694	48.415	51.500	51.500	4,329,602
2021-10-29	49.000	50.000	48.415	49.500	49.500	1,332,218
2021-10-28	49.500	49.900	48.545	49.000	49.000	823,621

← NewerPage 21 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.