Chesterfield Special Cylinders Holdings Plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-28 | 35.500 | 36.600 | 35.500 | 35.500 | 35.500 | 5,086 |
| 2024-11-27 | 35.500 | 36.600 | 35.500 | 35.500 | 35.500 | 103 |
| 2024-11-26 | 35.500 | 36.600 | 35.500 | 35.500 | 35.500 | 172 |
| 2024-11-25 | 35.500 | 35.500 | 34.870 | 35.500 | 35.500 | 820 |
| 2024-11-22 | 35.500 | 36.650 | 35.500 | 35.500 | 35.500 | 800 |
| 2024-11-21 | 35.500 | 35.500 | 35.500 | 35.500 | 35.500 | 0 |
| 2024-11-20 | 35.500 | 35.500 | 34.860 | 35.500 | 35.500 | 6,260 |
| 2024-11-19 | 35.500 | 35.500 | 34.860 | 35.500 | 35.500 | 2,500 |
| 2024-11-18 | 35.500 | 35.500 | 34.990 | 35.500 | 35.500 | 15,000 |
| 2024-11-15 | 35.500 | 36.880 | 34.000 | 35.500 | 35.500 | 2,512 |
| 2024-11-14 | 35.500 | 36.880 | 34.000 | 34.000 | 34.000 | 7,500 |
| 2024-11-13 | 35.500 | 36.700 | 34.860 | 35.500 | 35.500 | 12,677 |
| 2024-11-12 | 35.500 | 35.500 | 35.500 | 35.500 | 35.500 | 0 |
| 2024-11-11 | 35.500 | 36.700 | 34.570 | 35.500 | 35.500 | 6,530 |
| 2024-11-08 | 35.500 | 36.680 | 34.750 | 35.500 | 35.500 | 82,319 |
| 2024-11-07 | 36.000 | 36.000 | 36.000 | 36.000 | 36.000 | 0 |
| 2024-11-06 | 36.000 | 36.780 | 35.000 | 35.000 | 35.000 | 33,361 |
| 2024-11-05 | 35.500 | 36.880 | 35.250 | 36.000 | 36.000 | 36,920 |
| 2024-11-04 | 34.000 | 36.000 | 33.920 | 35.500 | 35.500 | 110,361 |
| 2024-11-01 | 33.000 | 34.800 | 32.880 | 34.000 | 34.000 | 137,000 |
| 2024-10-31 | 33.000 | 33.780 | 32.000 | 33.000 | 33.000 | 116,710 |
| 2024-10-30 | 33.400 | 33.400 | 32.330 | 33.000 | 33.000 | 56,715 |
| 2024-10-29 | 33.500 | 33.500 | 33.000 | 33.500 | 33.500 | 7,306 |
| 2024-10-28 | 34.000 | 34.000 | 33.000 | 34.000 | 34.000 | 56,583 |
| 2024-10-25 | 34.000 | 34.000 | 33.000 | 34.000 | 34.000 | 51,856 |
| 2024-10-24 | 34.880 | 34.880 | 33.000 | 34.000 | 34.000 | 118,991 |
| 2024-10-23 | 32.500 | 32.500 | 32.230 | 32.500 | 32.500 | 3,240 |
| 2024-10-22 | 33.000 | 33.710 | 32.000 | 32.500 | 32.500 | 15,600 |
| 2024-10-21 | 33.000 | 33.750 | 32.310 | 33.000 | 33.000 | 8,698 |
| 2024-10-18 | 33.000 | 33.750 | 32.250 | 33.000 | 33.000 | 26,301 |
| 2024-10-17 | 33.000 | 34.000 | 32.230 | 33.000 | 33.000 | 88,463 |
| 2024-10-16 | 33.000 | 33.000 | 32.230 | 33.000 | 33.000 | 40,162 |
| 2024-10-15 | 32.000 | 34.020 | 30.880 | 33.000 | 33.000 | 128,857 |
| 2024-10-14 | 32.000 | 32.000 | 32.000 | 32.000 | 32.000 | 0 |
| 2024-10-11 | 32.000 | 33.520 | 32.000 | 32.000 | 32.000 | 12 |
| 2024-10-10 | 31.000 | 32.000 | 30.720 | 32.000 | 32.000 | 107,557 |
| 2024-10-09 | 31.000 | 31.000 | 30.000 | 31.000 | 31.000 | 40,644 |
| 2024-10-08 | 31.000 | 32.000 | 30.600 | 31.000 | 31.000 | 50,256 |
| 2024-10-07 | 32.500 | 32.500 | 31.330 | 32.500 | 32.500 | 25,955 |
| 2024-10-04 | 32.500 | 32.500 | 32.000 | 32.500 | 32.500 | 25,000 |
| 2024-10-03 | 32.500 | 32.500 | 31.400 | 32.500 | 32.500 | 1,500 |
| 2024-10-02 | 32.500 | 32.500 | 32.500 | 32.500 | 32.500 | 0 |
| 2024-10-01 | 32.500 | 32.500 | 31.400 | 32.500 | 32.500 | 11,200 |
| 2024-09-30 | 32.500 | 33.820 | 31.650 | 32.500 | 32.500 | 174,596 |
| 2024-09-27 | 31.000 | 33.950 | 31.000 | 32.500 | 32.500 | 23,220 |
| 2024-09-26 | 29.000 | 29.000 | 28.510 | 29.000 | 29.000 | 54,089 |
| 2024-09-25 | 29.000 | 29.900 | 28.377 | 29.000 | 29.000 | 4,670 |
| 2024-09-24 | 29.000 | 29.250 | 29.000 | 29.000 | 29.000 | 4,000 |
| 2024-09-23 | 28.350 | 30.000 | 28.350 | 28.500 | 28.500 | 96,683 |
| 2024-09-20 | 24.500 | 28.000 | 24.500 | 28.000 | 28.000 | 162,934 |
| 2024-09-19 | 28.000 | 28.000 | 27.750 | 28.000 | 28.000 | 155,000 |
| 2024-09-18 | 29.160 | 29.160 | 27.510 | 28.000 | 28.000 | 71,771 |
| 2024-09-17 | 29.500 | 29.780 | 29.050 | 29.500 | 29.500 | 3,654 |
| 2024-09-16 | 29.500 | 29.500 | 29.000 | 29.500 | 29.500 | 10,113 |
| 2024-09-13 | 30.500 | 30.599 | 29.060 | 29.500 | 29.500 | 19,711 |
| 2024-09-12 | 30.500 | 30.500 | 30.500 | 30.500 | 30.500 | 0 |
| 2024-09-11 | 30.500 | 30.690 | 30.000 | 30.500 | 30.500 | 4,395 |
| 2024-09-10 | 30.500 | 30.500 | 29.850 | 30.500 | 30.500 | 35,100 |
| 2024-09-09 | 31.000 | 31.373 | 30.353 | 31.000 | 31.000 | 9,477 |
| 2024-09-06 | 31.000 | 31.400 | 30.000 | 31.000 | 31.000 | 98,366 |
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.