- Share Prices
Cambridge Nutritional Sciences PLC (CNSL)
3.62p-0.23 (-6.10%)14 Jul 2025, 12:54
Cambridge Nutritional Sciences PLC Historic Prices
Date | Open | High | Low | Close | Volume |
---|
Jul 11, 2025 | 3.85p | 4.00p | 3.61p | 3.85p | 134,704 |
Jul 10, 2025 | 3.85p | 3.61p | 3.51p | 3.85p | 1,118 |
Jul 9, 2025 | 3.85p | 4.19p | 3.75p | 3.85p | 9,076 |
Jul 8, 2025 | 3.85p | 4.19p | 3.51p | 3.85p | 13,365 |
Jul 7, 2025 | 3.85p | 4.03p | 3.70p | 3.85p | 417,259 |
Jul 4, 2025 | 3.85p | 4.19p | 3.48p | 3.85p | 238,615 |
Jul 3, 2025 | 3.85p | 4.00p | 3.78p | 3.85p | 187,312 |
Jul 2, 2025 | 3.75p | 4.33p | 3.83p | 3.85p | 1,210,013 |
Jul 1, 2025 | 3.60p | 4.08p | 3.62p | 3.75p | 948,275 |
Jun 30, 2025 | 3.60p | 4.00p | 3.45p | 3.60p | 289,733 |
Jun 27, 2025 | 3.60p | 3.90p | 3.20p | 3.60p | 208,973 |
Jun 26, 2025 | 3.60p | 3.80p | 3.20p | 3.60p | 131,361 |
Jun 25, 2025 | 3.55p | 3.85p | 3.52p | 3.60p | 706,913 |
Jun 24, 2025 | 3.45p | 3.85p | 3.23p | 3.55p | 397,957 |
Jun 23, 2025 | 3.40p | 3.70p | 3.35p | 3.45p | 707,762 |
Jun 20, 2025 | 3.40p | 3.70p | 3.16p | 3.40p | 1,715,168 |
Jun 19, 2025 | 3.35p | 3.70p | 3.30p | 3.40p | 493,414 |
Jun 18, 2025 | 3.25p | 3.50p | 3.17p | 3.50p | 628,167 |
Jun 17, 2025 | 3.25p | 3.42p | 3.14p | 3.25p | 707,616 |
Jun 16, 2025 | 3.25p | 3.34p | 3.14p | 3.25p | 186,648 |
Jun 13, 2025 | 3.20p | 3.30p | 3.17p | 3.25p | 36,411 |
Jun 12, 2025 | 3.20p | 3.38p | 3.01p | 3.20p | 114,276 |
Jun 11, 2025 | 3.20p | 3.35p | 3.15p | 3.20p | 1,920 |
Jun 10, 2025 | 3.20p | 3.34p | 3.13p | 3.20p | 63,048 |
Jun 9, 2025 | 3.20p | 3.13p | 3.02p | 3.20p | 17,547 |
Jun 6, 2025 | 3.25p | 3.40p | 3.12p | 3.20p | 879,682 |
Jun 5, 2025 | 3.25p | 3.38p | 3.12p | 3.25p | 290,997 |
Jun 4, 2025 | 3.25p | 3.13p | 3.12p | 3.25p | 72,959 |
Jun 3, 2025 | 3.25p | 3.37p | 3.11p | 3.25p | 100,362 |
Jun 2, 2025 | 3.25p | 3.40p | 3.12p | 3.25p | 1,308 |
May 30, 2025 | 3.20p | 3.35p | 3.09p | 3.25p | 121,339 |
May 29, 2025 | 3.20p | 3.35p | 3.09p | 3.20p | 131,693 |
May 28, 2025 | 3.20p | 3.38p | 3.08p | 3.20p | 225,978 |
May 27, 2025 | 2.90p | 3.39p | 2.85p | 3.20p | 871,541 |
May 23, 2025 | 2.80p | 3.00p | 2.70p | 2.85p | 404,876 |
May 22, 2025 | 2.55p | 2.66p | 2.42p | 2.55p | 25,530 |
May 21, 2025 | 2.55p | 2.70p | 2.49p | 2.55p | 612,759 |
May 20, 2025 | 2.55p | 2.52p | 2.44p | 2.55p | 1,900 |
May 19, 2025 | 2.55p | 2.49p | 2.49p | 2.55p | 6,243 |
May 16, 2025 | 2.55p | 2.52p | 2.51p | 2.55p | 8,500 |
May 15, 2025 | 2.55p | 2.52p | 2.51p | 2.55p | 9,411 |
May 14, 2025 | 2.55p | 2.69p | 2.50p | 2.55p | 35,300 |
May 13, 2025 | 2.55p | 2.69p | 2.49p | 2.55p | 32,749 |
May 12, 2025 | 2.55p | 2.69p | 2.45p | 2.55p | 148,565 |
May 9, 2025 | 2.55p | 2.48p | 2.48p | 2.55p | 7,451 |
May 8, 2025 | 2.55p | 2.70p | 2.48p | 2.55p | 24,383 |
May 7, 2025 | 2.65p | 2.70p | 2.48p | 2.55p | 186,307 |
May 6, 2025 | 2.70p | 2.64p | 2.55p | 2.65p | 167,209 |
May 2, 2025 | 2.70p | 2.75p | 2.55p | 2.70p | 51,282 |
May 1, 2025 | 2.70p | 2.70p | 2.55p | 2.70p | 400,061 |