Chesterfield Special Cylinders Holdings Plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-22	31.500	31.500	30.150	31.500	31.500	10,887
2022-11-21	31.500	32.480	30.251	31.500	31.500	6,217
2022-11-18	31.500	31.500	30.150	31.500	31.500	35,305
2022-11-17	31.500	31.500	30.000	31.500	31.500	833
2022-11-16	31.500	31.500	30.151	31.500	31.500	26,675
2022-11-15	31.500	33.000	30.100	31.500	31.500	68,939
2022-11-14	32.000	33.000	31.250	32.000	32.000	10,995
2022-11-11	32.000	32.980	31.200	32.000	32.000	14,217
2022-11-10	32.000	32.980	31.580	32.000	32.000	25,142
2022-11-09	32.000	32.800	32.000	32.000	32.000	152
2022-11-08	32.000	32.850	31.000	32.000	32.000	28,464
2022-11-07	32.000	32.000	31.880	32.000	32.000	10,000
2022-11-04	32.000	32.900	32.000	32.000	32.000	34,847
2022-11-03	31.500	32.547	31.110	31.500	31.500	20,575
2022-11-02	32.500	32.970	31.500	31.500	31.500	46,658
2022-11-01	32.500	33.000	32.100	32.500	32.500	10,060
2022-10-31	32.500	32.889	32.000	32.500	32.500	39,904
2022-10-28	32.000	33.000	32.000	32.500	32.500	44,299
2022-10-27	31.000	31.980	30.000	31.000	31.000	1,261
2022-10-26	31.000	32.000	30.580	31.000	31.000	43,581
2022-10-25	31.000	31.890	30.000	31.000	31.000	16,533
2022-10-24	30.500	31.000	30.288	31.000	31.000	13,193
2022-10-21	30.220	30.916	30.220	30.500	30.500	61,890
2022-10-20	29.500	31.000	28.000	29.500	29.500	102,321
2022-10-19	29.500	29.500	28.660	29.500	29.500	1,797
2022-10-18	30.340	30.340	29.200	30.000	30.000	66,836
2022-10-17	30.580	30.580	29.867	30.500	30.500	75,454
2022-10-14	31.000	32.000	30.000	31.000	31.000	44,122
2022-10-13	30.500	32.000	30.000	31.000	31.000	6,410
2022-10-12	29.970	31.000	29.970	30.500	30.500	33,155
2022-10-11	27.930	29.000	27.930	28.500	28.500	63,723
2022-10-10	27.750	28.800	26.500	27.750	27.750	77,367
2022-10-07	27.750	28.333	27.310	27.750	27.750	77,816
2022-10-06	29.000	29.940	27.000	27.750	27.750	65,389
2022-10-05	28.000	29.843	28.000	29.000	29.000	192,959
2022-10-04	27.500	29.000	26.000	28.000	28.000	1,541,195
2022-10-03	26.400	28.980	26.400	27.500	27.500	114,157
2022-09-30	23.500	26.550	22.000	25.500	25.500	2,699,223
2022-09-29	27.300	27.600	23.200	23.200	23.200	1,337,806
2022-09-28	33.500	34.000	27.000	27.200	27.200	1,043,348
2022-09-27	45.750	45.750	32.660	33.500	33.500	1,300,521
2022-09-26	66.180	66.180	61.800	63.000	63.000	44,335
2022-09-23	66.500	66.500	65.000	66.500	66.500	929
2022-09-22	67.250	67.250	65.000	66.500	66.500	9,635
2022-09-21	67.500	67.500	65.050	67.500	67.500	2,250
2022-09-20	67.500	67.700	64.000	67.500	67.500	15,003
2022-09-16	67.500	67.700	65.000	67.500	67.500	12,346
2022-09-15	67.500	67.800	67.500	67.500	67.500	3,253
2022-09-14	68.000	68.000	65.251	67.500	67.500	9,993
2022-09-13	69.000	69.000	69.000	69.000	69.000	0
2022-09-12	69.975	69.975	68.251	69.000	69.000	10,066
2022-09-09	70.480	70.480	69.975	70.000	70.000	4,314
2022-09-08	71.000	71.000	70.404	71.000	71.000	14,882
2022-09-07	71.000	71.000	70.250	71.000	71.000	2,116
2022-09-06	71.000	71.000	70.020	71.000	71.000	802
2022-09-05	72.000	72.000	70.000	71.000	71.000	16,534
2022-09-02	72.000	72.000	70.251	72.000	72.000	4,359
2022-09-01	72.000	72.890	70.000	72.000	72.000	2,930
2022-08-31	72.000	74.000	72.000	72.000	72.000	1
2022-08-30	72.000	72.000	72.000	72.000	72.000	4,271

← NewerPage 17 of 21 · 1,231 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.