Chesterfield Special Cylinders Holdings Plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-04	67.000	67.000	65.000	67.000	67.000	3,090
2022-03-03	67.000	69.300	65.000	67.000	67.000	49,111
2022-03-02	67.000	67.000	66.551	67.000	67.000	972
2022-03-01	67.000	69.000	67.000	67.000	67.000	4
2022-02-28	69.000	70.000	65.600	67.500	67.500	26,885
2022-02-25	69.000	69.000	69.000	69.000	69.000	0
2022-02-24	69.500	69.530	68.000	69.000	69.000	10,761
2022-02-23	69.500	69.500	69.500	69.500	69.500	0
2022-02-22	71.500	72.000	68.110	69.500	69.500	13,007
2022-02-21	71.500	71.500	71.500	71.500	71.500	0
2022-02-18	71.500	71.500	69.050	71.500	71.500	3,935
2022-02-17	71.500	72.500	69.050	71.500	71.500	7,384
2022-02-16	71.500	72.600	69.050	71.500	71.500	13,704
2022-02-15	72.000	72.690	70.000	71.500	71.500	6,498
2022-02-14	72.000	72.000	70.400	72.000	72.000	9,504
2022-02-11	72.540	72.540	70.551	72.000	72.000	12,999
2022-02-10	73.000	73.870	72.540	73.000	73.000	2,707
2022-02-09	72.000	73.800	71.371	73.000	73.000	127,968
2022-02-08	72.000	72.900	71.360	72.000	72.000	56,430
2022-02-07	72.500	73.000	71.300	72.000	72.000	12,473
2022-02-04	72.500	72.500	72.500	72.500	72.500	0
2022-02-03	71.000	72.990	70.210	72.500	72.500	193,473
2022-02-02	71.000	71.480	70.020	71.000	71.000	46,690
2022-02-01	71.000	71.480	70.200	71.000	71.000	209,489
2022-01-31	71.000	71.800	71.000	71.000	71.000	8,000
2022-01-28	70.500	71.900	70.500	71.000	71.000	107,071
2022-01-27	69.000	70.000	69.000	69.000	69.000	46,566
2022-01-26	67.500	69.600	67.000	68.500	68.500	12,850
2022-01-25	67.500	68.000	67.250	68.000	68.000	18,473
2022-01-24	67.500	67.600	67.000	67.500	67.500	15,265
2022-01-21	67.500	68.400	67.251	67.500	67.500	93,566
2022-01-20	70.500	71.000	67.000	67.500	67.500	107,058
2022-01-19	69.000	71.200	68.000	70.500	70.500	77,057
2022-01-18	74.000	75.853	68.000	72.000	72.000	147,080
2022-01-17	74.050	74.050	73.900	74.000	74.000	8,998
2022-01-14	74.500	75.970	74.500	74.500	74.500	7,139
2022-01-13	74.500	76.000	73.880	76.000	76.000	8,673
2022-01-12	74.000	76.000	73.875	74.500	74.500	7,397
2022-01-11	74.500	75.200	73.751	74.000	74.000	58,638
2022-01-10	74.500	75.890	73.555	74.500	74.500	8,493
2022-01-07	74.500	77.000	72.000	74.500	74.500	807,091
2022-01-06	73.500	75.000	72.325	73.200	73.200	3,338
2022-01-05	73.000	75.000	72.000	73.500	73.500	23,052
2022-01-04	67.500	74.800	67.000	73.000	73.000	83,256
2021-12-31	67.500	70.000	67.500	67.500	67.500	8,565
2021-12-30	66.500	70.000	66.250	67.500	67.500	19,601
2021-12-29	66.500	68.000	65.770	67.400	67.400	41,685
2021-12-24	66.500	67.250	66.500	66.500	66.500	2,432
2021-12-23	66.500	67.250	66.500	66.500	66.500	9,670
2021-12-22	66.200	68.000	66.200	66.500	66.500	25,879
2021-12-21	66.000	66.231	65.000	66.000	66.000	14,763
2021-12-20	66.700	66.700	65.551	66.000	66.000	14,546
2021-12-17	68.000	68.000	65.000	67.000	67.000	44,449
2021-12-16	71.500	72.000	68.000	70.500	70.500	18,348
2021-12-15	73.000	73.000	70.000	71.500	71.500	63,667
2021-12-14	73.500	74.000	72.000	73.000	73.000	19,641
2021-12-13	73.500	74.500	72.000	73.500	73.500	1,142
2021-12-10	73.500	74.500	73.500	73.500	73.500	31
2021-12-09	73.500	74.500	72.675	73.500	73.500	18,806
2021-12-08	73.500	73.500	72.675	73.500	73.500	2,667

← NewerPage 20 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.