Cambridge Nutritional Sciences plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-28 | 3.250 | 3.250 | 3.100 | 3.250 | 3.250 | 47,141 |
| 2024-11-27 | 3.250 | 3.250 | 3.110 | 3.250 | 3.250 | 71,259 |
| 2024-11-26 | 3.250 | 3.370 | 3.100 | 3.250 | 3.250 | 141,148 |
| 2024-11-25 | 3.250 | 3.250 | 3.126 | 3.250 | 3.250 | 298,280 |
| 2024-11-22 | 3.200 | 3.380 | 3.200 | 3.300 | 3.300 | 126,617 |
| 2024-11-21 | 3.540 | 3.540 | 3.020 | 3.150 | 3.150 | 1,792,651 |
| 2024-11-20 | 3.500 | 3.588 | 3.500 | 3.500 | 3.500 | 103,564 |
| 2024-11-19 | 3.550 | 3.568 | 3.500 | 3.550 | 3.550 | 475,109 |
| 2024-11-18 | 3.200 | 3.682 | 3.000 | 3.550 | 3.550 | 2,535,580 |
| 2024-11-15 | 3.200 | 3.211 | 3.200 | 3.200 | 3.200 | 26,676 |
| 2024-11-14 | 3.200 | 3.207 | 3.024 | 3.200 | 3.200 | 177,042 |
| 2024-11-13 | 3.200 | 3.300 | 3.024 | 3.200 | 3.200 | 251,282 |
| 2024-11-12 | 3.200 | 3.376 | 3.181 | 3.200 | 3.200 | 52,472 |
| 2024-11-11 | 3.200 | 3.376 | 3.115 | 3.200 | 3.200 | 1,276,840 |
| 2024-11-08 | 3.200 | 3.200 | 3.102 | 3.200 | 3.200 | 842,812 |
| 2024-11-07 | 3.200 | 3.200 | 3.130 | 3.200 | 3.200 | 485,351 |
| 2024-11-06 | 3.300 | 3.360 | 3.200 | 3.200 | 3.200 | 264,786 |
| 2024-11-05 | 3.300 | 3.360 | 3.241 | 3.300 | 3.300 | 78,818 |
| 2024-11-04 | 3.250 | 3.368 | 3.160 | 3.350 | 3.350 | 273,955 |
| 2024-11-01 | 3.250 | 3.370 | 3.155 | 3.250 | 3.250 | 101,247 |
| 2024-10-31 | 3.250 | 3.370 | 3.205 | 3.250 | 3.250 | 183,006 |
| 2024-10-30 | 3.250 | 3.380 | 3.155 | 3.250 | 3.250 | 235,038 |
| 2024-10-29 | 3.300 | 3.360 | 3.110 | 3.250 | 3.250 | 1,025,424 |
| 2024-10-28 | 3.300 | 3.300 | 3.200 | 3.300 | 3.300 | 32,212 |
| 2024-10-25 | 3.310 | 3.310 | 3.250 | 3.300 | 3.300 | 31,937 |
| 2024-10-24 | 3.350 | 3.350 | 3.300 | 3.350 | 3.350 | 11,025 |
| 2024-10-23 | 3.350 | 3.350 | 3.300 | 3.350 | 3.350 | 86,916 |
| 2024-10-22 | 3.400 | 3.450 | 3.320 | 3.350 | 3.350 | 112,950 |
| 2024-10-21 | 3.400 | 3.480 | 3.320 | 3.400 | 3.400 | 640,228 |
| 2024-10-18 | 3.400 | 3.400 | 3.385 | 3.400 | 3.400 | 770,174 |
| 2024-10-17 | 3.500 | 3.590 | 3.366 | 3.400 | 3.400 | 831,779 |
| 2024-10-16 | 3.500 | 3.500 | 3.370 | 3.500 | 3.500 | 519,274 |
| 2024-10-15 | 3.500 | 3.680 | 3.366 | 3.500 | 3.500 | 62,880 |
| 2024-10-14 | 3.500 | 3.600 | 3.350 | 3.500 | 3.500 | 241,631 |
| 2024-10-11 | 3.550 | 3.670 | 3.350 | 3.500 | 3.500 | 855,912 |
| 2024-10-10 | 3.500 | 3.600 | 3.444 | 3.550 | 3.550 | 189,396 |
| 2024-10-09 | 3.500 | 3.600 | 3.306 | 3.500 | 3.500 | 5,586,068 |
| 2024-10-08 | 3.550 | 3.600 | 3.400 | 3.500 | 3.500 | 598,064 |
| 2024-10-07 | 3.680 | 3.680 | 3.400 | 3.550 | 3.550 | 292,037 |
| 2024-10-04 | 3.700 | 3.720 | 3.508 | 3.700 | 3.700 | 183,669 |
| 2024-10-03 | 3.700 | 3.790 | 3.500 | 3.700 | 3.700 | 363,960 |
| 2024-10-02 | 3.700 | 3.700 | 3.588 | 3.700 | 3.700 | 62,996 |
| 2024-10-01 | 3.700 | 3.700 | 3.656 | 3.700 | 3.700 | 34,773 |
| 2024-09-30 | 3.700 | 3.700 | 3.596 | 3.700 | 3.700 | 292,938 |
| 2024-09-27 | 3.650 | 3.800 | 3.611 | 3.700 | 3.700 | 152,321 |
| 2024-09-26 | 3.650 | 3.794 | 3.500 | 3.650 | 3.650 | 305,752 |
| 2024-09-25 | 3.506 | 3.797 | 3.506 | 3.650 | 3.650 | 456,741 |
| 2024-09-24 | 3.450 | 3.564 | 3.350 | 3.450 | 3.450 | 540,941 |
| 2024-09-23 | 3.450 | 3.600 | 3.360 | 3.450 | 3.450 | 391,000 |
| 2024-09-20 | 3.450 | 3.600 | 3.350 | 3.450 | 3.450 | 93,266 |
| 2024-09-19 | 3.450 | 3.510 | 3.350 | 3.450 | 3.450 | 52,405 |
| 2024-09-18 | 3.450 | 3.450 | 3.350 | 3.450 | 3.450 | 15 |
| 2024-09-17 | 3.450 | 3.525 | 3.350 | 3.450 | 3.450 | 107,868 |
| 2024-09-16 | 3.450 | 3.540 | 3.350 | 3.450 | 3.450 | 159,800 |
| 2024-09-13 | 3.450 | 3.450 | 3.420 | 3.450 | 3.450 | 30,325 |
| 2024-09-12 | 3.450 | 3.540 | 3.400 | 3.450 | 3.450 | 110,354 |
| 2024-09-11 | 3.450 | 3.600 | 3.366 | 3.450 | 3.450 | 685,627 |
| 2024-09-10 | 3.450 | 3.450 | 3.366 | 3.450 | 3.450 | 125,340 |
| 2024-09-09 | 3.500 | 3.500 | 3.400 | 3.450 | 3.450 | 432,791 |
| 2024-09-06 | 3.500 | 3.500 | 3.400 | 3.500 | 3.500 | 23,832 |
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.