Chesterfield Special Cylinders Holdings Plc historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-12-07	73.500	74.500	72.667	73.500	73.500	7,313
2021-12-06	73.500	74.500	72.375	73.500	73.500	103,698
2021-12-03	73.500	73.500	73.500	73.500	73.500	12,633
2021-12-02	73.500	74.000	72.210	73.500	73.500	9,473
2021-12-01	74.000	74.500	72.600	73.500	73.500	58,441
2021-11-30	74.000	74.500	73.221	74.000	74.000	2,826
2021-11-29	74.000	75.000	74.000	74.000	74.000	36,267
2021-11-26	76.000	76.000	73.000	74.000	74.000	18,984
2021-11-25	76.500	76.500	75.810	76.500	76.500	4,500
2021-11-24	76.500	76.548	75.750	76.500	76.500	43,202
2021-11-23	76.500	76.600	75.700	76.500	76.500	19,798
2021-11-22	76.500	76.800	75.650	76.500	76.500	52,215
2021-11-19	76.500	77.450	75.510	76.500	76.500	32,927
2021-11-18	76.500	78.000	76.000	76.500	76.500	274,053
2021-11-17	76.000	78.000	75.000	76.500	76.500	84,464
2021-11-16	78.500	79.000	75.000	76.000	76.000	77,667
2021-11-15	78.500	80.000	77.030	78.500	78.500	94,551
2021-11-12	78.500	80.000	77.000	78.500	78.500	31,687
2021-11-11	78.500	79.700	77.030	78.500	78.500	57,319
2021-11-10	78.500	79.750	78.000	78.500	78.500	169,821
2021-11-09	78.500	79.840	78.000	78.500	78.500	21,034
2021-11-08	78.500	78.900	78.200	78.500	78.500	7,402
2021-11-05	78.000	80.000	78.000	78.500	78.500	22,544
2021-11-04	78.000	78.000	77.900	78.000	78.000	34,000
2021-11-03	78.000	80.000	77.600	78.000	78.000	5,247
2021-11-02	78.000	78.000	77.350	78.000	78.000	7,500
2021-11-01	77.500	80.000	77.030	78.000	78.000	42,533
2021-10-29	76.500	76.500	75.110	76.500	76.500	29,512
2021-10-28	77.000	77.000	76.200	76.500	76.500	6,603
2021-10-27	78.500	79.000	77.000	78.500	78.500	139,045
2021-10-26	80.000	80.000	77.000	78.500	78.500	110,607

← NewerPage 21 of 21 · 1,231 trading days

Stock splits

No stock splits on record.

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.