Chesterfield Special Cylinders Holdings Plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-01	89.500	91.750	89.500	89.500	89.500	12,531
2022-05-31	88.500	91.650	85.000	89.500	89.500	4,582
2022-05-30	88.500	91.450	88.500	88.500	88.500	21,428
2022-05-27	88.500	88.500	88.500	88.500	88.500	0
2022-05-26	88.500	88.500	88.500	88.500	88.500	0
2022-05-25	88.500	88.500	85.000	88.500	88.500	8,163
2022-05-24	89.500	94.000	85.070	88.500	88.500	22,348
2022-05-23	87.723	94.000	87.723	89.500	89.500	40,076
2022-05-20	86.500	89.200	85.800	86.500	86.500	4,755
2022-05-19	90.000	90.000	86.000	89.200	89.200	52,195
2022-05-18	90.500	91.500	89.060	90.500	90.500	15,500
2022-05-17	92.500	93.163	89.000	90.500	90.500	24,409
2022-05-16	92.000	94.000	92.000	92.500	92.500	15,469
2022-05-13	90.500	93.000	89.110	91.000	91.000	18,500
2022-05-12	87.500	90.500	86.650	90.500	90.500	14,960
2022-05-11	85.000	90.354	85.000	87.500	87.500	32,227
2022-05-10	82.500	85.000	81.150	82.500	82.500	5,912
2022-05-09	87.500	90.000	80.000	82.500	82.500	38,211
2022-05-06	94.000	95.000	85.100	88.000	88.000	16,035
2022-05-05	94.000	95.000	90.511	94.000	94.000	1,435
2022-05-04	94.000	95.900	90.511	94.000	94.000	4,768
2022-05-03	94.000	94.000	90.665	94.000	94.000	10,000
2022-04-29	94.000	94.000	90.665	94.000	94.000	1,549
2022-04-28	94.000	96.200	90.511	94.000	94.000	7,900
2022-04-27	94.000	95.800	94.000	94.000	94.000	3,040
2022-04-26	94.000	95.000	90.355	94.000	94.000	9,199
2022-04-25	94.000	97.920	90.000	94.000	94.000	11,445
2022-04-22	96.450	96.450	91.550	94.000	94.000	70,175
2022-04-21	100.00	101.32	95.110	97.500	97.500	64,730
2022-04-20	101.00	102.15	97.400	101.50	101.50	33,323
2022-04-19	99.500	103.00	97.251	101.00	101.00	30,976
2022-04-14	100.50	102.40	97.000	99.500	99.500	38,216
2022-04-13	96.250	102.50	96.250	100.50	100.50	125,498
2022-04-12	96.000	98.000	93.400	96.000	96.000	77,843
2022-04-11	96.500	98.000	92.000	95.000	95.000	22,214
2022-04-08	96.500	99.930	96.000	96.500	96.500	10,228
2022-04-07	96.500	98.180	96.500	96.500	96.500	4,704
2022-04-06	94.000	99.890	93.000	96.500	96.500	40,361
2022-04-05	92.200	95.000	92.200	94.000	94.000	53,152
2022-04-04	88.000	94.400	87.030	91.500	91.500	58,786
2022-04-01	94.000	94.125	83.000	88.000	88.000	99,900
2022-03-31	83.960	95.000	83.960	94.000	94.000	174,638
2022-03-30	80.000	80.000	80.000	80.000	80.000	14,000
2022-03-29	80.000	82.000	80.000	80.000	80.000	6,426
2022-03-28	77.000	83.000	76.111	80.000	80.000	66,758
2022-03-25	73.000	78.000	72.460	77.000	77.000	30,013
2022-03-24	72.500	75.940	72.000	73.000	73.000	48,658
2022-03-23	72.500	75.000	71.833	72.500	72.500	19,531
2022-03-22	71.000	74.000	68.000	72.500	72.500	7,896
2022-03-21	72.000	73.750	70.250	71.000	71.000	45,483
2022-03-18	72.000	72.000	72.000	72.000	72.000	5,000
2022-03-17	72.000	73.680	72.000	72.000	72.000	95
2022-03-16	71.500	73.400	71.500	71.500	71.500	4,000
2022-03-15	70.500	73.000	70.500	70.500	70.500	2,500
2022-03-14	70.500	70.510	70.500	70.500	70.500	961
2022-03-11	67.000	72.000	67.000	70.500	70.500	46,643
2022-03-10	64.110	66.960	64.110	65.000	65.000	6,743
2022-03-09	63.500	64.550	62.755	63.500	63.500	46,258
2022-03-08	65.000	65.000	62.251	63.500	63.500	75,148
2022-03-07	67.000	67.000	62.000	65.500	65.500	34,002

← NewerPage 19 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.