Chesterfield Special Cylinders Holdings Plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-26	73.000	73.000	72.250	73.000	73.000	1,640
2022-08-25	73.000	73.100	73.000	73.000	73.000	105
2022-08-24	73.000	73.200	72.020	73.000	73.000	5,257
2022-08-23	73.000	73.360	72.000	73.000	73.000	2,014
2022-08-22	73.000	74.000	72.020	73.000	73.000	17,030
2022-08-19	73.000	74.000	73.000	73.000	73.000	153
2022-08-18	73.500	74.000	73.000	73.000	73.000	3,351
2022-08-17	73.500	73.890	73.180	73.500	73.500	17,000
2022-08-16	73.500	73.500	73.080	73.500	73.500	17,167
2022-08-15	74.980	74.980	73.000	73.500	73.500	8,400
2022-08-12	75.500	77.500	75.500	75.500	75.500	12
2022-08-11	75.500	76.650	73.210	75.500	75.500	15,603
2022-08-10	75.500	76.175	75.500	75.500	75.500	60
2022-08-09	75.500	76.250	73.150	75.500	75.500	21,250
2022-08-08	75.500	75.500	75.500	75.500	75.500	0
2022-08-05	75.500	75.500	75.500	75.500	75.500	0
2022-08-04	76.000	76.560	73.251	75.500	75.500	22,333
2022-08-03	76.000	76.000	74.600	76.000	76.000	1,845
2022-08-02	75.500	76.560	73.750	74.800	74.800	11,705
2022-08-01	75.500	75.500	73.000	75.500	75.500	16,355
2022-07-29	74.550	76.890	74.550	75.500	75.500	19,656
2022-07-28	74.000	75.000	74.000	74.000	74.000	8,138
2022-07-27	72.251	75.000	72.251	73.500	73.500	36,155
2022-07-26	71.500	72.167	71.500	71.500	71.500	2,078
2022-07-25	70.500	70.500	70.500	70.500	70.500	0
2022-07-22	70.500	72.890	68.660	70.500	70.500	40,643
2022-07-21	70.500	70.500	70.200	70.500	70.500	2,191
2022-07-20	65.500	73.000	63.350	69.500	69.500	364,228
2022-07-19	65.500	65.500	65.280	65.500	65.500	20,621
2022-07-18	65.500	65.500	65.280	65.500	65.500	100
2022-07-15	65.500	65.500	63.950	65.500	65.500	476
2022-07-14	65.500	67.400	63.910	67.400	67.400	11,185
2022-07-13	65.500	67.550	64.000	65.500	65.500	1,595
2022-07-12	65.500	65.500	65.480	65.500	65.500	10,000
2022-07-11	65.500	65.500	65.480	65.500	65.500	9,546
2022-07-08	65.500	65.500	63.800	65.500	65.500	520
2022-07-07	64.500	65.984	62.600	65.500	65.500	27,280
2022-07-06	64.500	65.550	63.030	64.500	64.500	91,419
2022-07-05	64.500	64.500	64.500	64.500	64.500	0
2022-07-04	65.500	66.000	63.000	64.500	64.500	20,285
2022-07-01	66.290	66.290	63.250	65.500	65.500	47,050
2022-06-30	66.500	66.500	65.000	66.500	66.500	5,760
2022-06-29	66.500	67.970	65.000	66.500	66.500	106,931
2022-06-28	72.000	72.488	66.000	67.000	67.000	38,133
2022-06-27	74.000	75.000	71.266	73.000	73.000	26,505
2022-06-24	78.500	78.600	73.250	77.000	77.000	25,421
2022-06-23	78.500	80.750	78.500	78.500	78.500	9,502
2022-06-22	82.500	83.000	77.000	78.500	78.500	16,552
2022-06-21	84.500	85.000	80.050	82.500	82.500	17,893
2022-06-20	84.500	84.500	84.000	84.500	84.500	142
2022-06-17	84.500	84.880	84.100	84.500	84.500	35,481
2022-06-16	84.500	84.500	84.000	84.500	84.500	2
2022-06-15	85.000	85.000	84.000	85.000	85.000	590
2022-06-14	88.000	88.000	84.000	85.500	85.500	58,776
2022-06-13	89.500	92.480	87.551	89.500	89.500	2,022
2022-06-10	89.500	92.866	87.551	89.500	89.500	16,303
2022-06-09	89.500	91.750	87.221	89.500	89.500	2,769
2022-06-08	89.500	91.140	87.221	89.500	89.500	1,425
2022-06-07	89.500	90.211	89.500	89.500	89.500	9,000
2022-06-06	89.500	92.000	85.735	88.500	88.500	9,253

← NewerPage 18 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.