1. Share Prices

  2. Cambridge Nutritional Sciences PLC (CNSL)

2.10p+0.15 (+7.69%)12 Dec 2025, 08:38
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Cambridge Nutritional Sciences PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Dec 11, 20251.95p2.10p1.88p1.95p203,340
Dec 10, 20251.95p2.10p1.80p1.95p1,652,889
Dec 9, 20252.00p2.20p1.82p2.00p246,653
Dec 8, 20252.00p2.02p1.85p2.00p134,441
Dec 5, 20252.00p2.09p1.80p2.00p131,667
Dec 4, 20252.10p2.08p1.88p2.00p307,922
Dec 3, 20252.10p2.15p2.00p2.10p374,208
Dec 2, 20252.25p2.15p2.00p2.15p667,431
Dec 1, 20252.25p2.12p2.00p2.25p27,514
Nov 28, 20252.25p2.39p2.11p2.25p165,554
Nov 27, 20252.25p2.45p2.00p2.25p262,972
Nov 26, 20252.25p2.45p2.17p2.25p179,479
Nov 25, 20252.25p2.50p2.00p2.25p246,864
Nov 24, 20252.25p2.27p2.27p2.25p4,685
Nov 21, 20252.25p2.50p2.50p2.25p5
Nov 20, 20252.25p2.50p2.15p2.25p47,901
Nov 19, 20252.25p2.50p2.15p2.25p223,791
Nov 18, 20252.25p2.37p2.13p2.25p323,776
Nov 17, 20252.25p2.50p2.09p2.25p20,684
Nov 14, 20252.25p2.11p2.09p2.25p70,000
Nov 13, 20252.25p2.37p2.11p2.25p120,647
Nov 12, 20252.25p2.50p2.17p2.25p56,999
Nov 11, 20252.25p2.50p2.00p2.25p4,047,495
Nov 10, 20252.25p2.50p1.85p2.25p1,635,957
Nov 7, 20252.65p2.77p2.50p2.65p157,719
Nov 6, 20252.65p2.79p2.64p2.65p162,959
Nov 5, 20252.65p2.80p2.56p2.65p152,256
Nov 4, 20252.65p2.80p2.62p2.65p181,523
Nov 3, 20252.65p2.80p2.60p2.65p443,287
Oct 31, 20252.65p2.70p2.57p2.65p194,497
Oct 30, 20252.65p2.75p2.57p2.65p32,137
Oct 29, 20252.65p2.62p2.60p2.65p40,939
Oct 28, 20252.70p2.63p2.60p2.65p230,019
Oct 27, 20252.70p2.80p2.60p2.70p76,008
Oct 24, 20252.70p2.62p2.62p2.70p40,485
Oct 23, 20252.70p2.75p2.60p2.70p16,150
Oct 22, 20252.55p2.75p2.50p2.70p439,582
Oct 21, 20252.65p2.69p2.50p2.55p328,951
Oct 20, 20252.65p2.76p2.50p2.65p440,655
Oct 17, 20252.65p2.76p2.50p2.65p89,858
Oct 16, 20252.75p2.79p2.53p2.65p567,739
Oct 15, 20252.85p3.00p2.71p2.85p213,639
Oct 14, 20252.85p2.88p2.75p2.85p539,437
Oct 13, 20252.85p2.92p2.75p2.85p84,176
Oct 10, 20252.90p2.82p2.80p2.85p20,542
Oct 9, 20252.90p2.95p2.80p2.90p167,960
Oct 8, 20252.80p2.95p2.74p2.90p927,836
Oct 7, 20252.80p2.90p2.72p2.80p305,095
Oct 6, 20252.85p2.90p2.70p2.80p427,816
Oct 3, 20252.85p0.00p0.00p2.85p0
123456
Showing 1 to 50 of 253

Most Read

Receive our
daily news email

Subscribe to the latest investing news by entering your email address below

You can opt out at any time.

For five days a week you will get

  • The latest company news
  • Insight into investment trends
  • Round-up of director's buys and sells
  • Articles from Shares magazine
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
25 Sep 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Hochschild Mining PLC478.947.82
Fresnillo PLC2,995.004.79
Harbour Energy PLC208.404.62
Ocado Group PLC227.903.50
Endeavour Mining PLC3,640.002.71
Ashtead Group PLC5,144.002.67

Fallers

CompanyPrice% Chg
Vietnam Enterprise Investments Limited735.00-2.39
Currys PLC127.31-2.07
Rank Group PLC108.20-1.99
The Magnum Ice Cream Company N.V.1,164.72-1.81
Genus PLC2,520.00-1.56
Greggs PLC1,639.00-1.15