Shares Magazine
2.70p+0.00 (+0.00%)02 May 2025, 16:27
Cambridge Nutritional Sciences PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 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 |
| Apr 30, 2025 | 2.70p | 2.68p | 2.51p | 2.70p | 56,247 |
| Apr 29, 2025 | 2.70p | 2.58p | 2.50p | 2.70p | 14,423 |
| Apr 28, 2025 | 2.70p | 2.69p | 2.56p | 2.70p | 15,107 |
| Apr 25, 2025 | 2.70p | 2.70p | 2.51p | 2.70p | 39,285 |
| Apr 24, 2025 | 2.70p | 2.57p | 2.56p | 2.70p | 104,801 |
| Apr 23, 2025 | 2.70p | 2.74p | 2.55p | 2.70p | 50,360 |
| Apr 22, 2025 | 2.70p | 2.80p | 2.55p | 2.70p | 170,165 |
| Apr 17, 2025 | 2.70p | 2.90p | 2.54p | 2.54p | 122,935 |
| Apr 16, 2025 | 2.70p | 2.56p | 2.50p | 2.70p | 173,133 |
| Apr 15, 2025 | 2.70p | 2.56p | 2.55p | 2.70p | 62,955 |
| Apr 14, 2025 | 2.70p | 2.87p | 2.55p | 2.70p | 58,807 |
| Apr 11, 2025 | 2.70p | 2.87p | 2.65p | 2.70p | 2,449 |
| Apr 10, 2025 | 2.65p | 2.94p | 2.50p | 2.70p | 549,380 |
| Apr 9, 2025 | 2.65p | 2.80p | 2.50p | 2.65p | 24,008 |
| Apr 8, 2025 | 2.65p | 2.79p | 2.50p | 2.65p | 23,242 |
| Apr 7, 2025 | 2.65p | 2.69p | 2.50p | 2.65p | 270,880 |
| Apr 4, 2025 | 3.00p | 2.94p | 2.60p | 2.75p | 155,435 |
| Apr 3, 2025 | 3.00p | 3.05p | 2.80p | 3.00p | 212,000 |
| Apr 2, 2025 | 3.05p | 2.94p | 2.94p | 3.05p | 2,039 |
| Apr 1, 2025 | 3.05p | 2.95p | 2.94p | 3.05p | 24,655 |
| Mar 31, 2025 | 3.05p | 3.20p | 2.80p | 3.05p | 217,662 |
| Mar 28, 2025 | 3.05p | 3.29p | 2.83p | 3.05p | 304,156 |
| Mar 27, 2025 | 3.05p | 3.12p | 2.89p | 3.05p | 69,246 |
| Mar 26, 2025 | 3.05p | 3.12p | 2.87p | 3.05p | 87,004 |
| Mar 25, 2025 | 3.05p | 3.12p | 2.88p | 3.05p | 258,098 |
| Mar 24, 2025 | 3.05p | 2.88p | 2.87p | 3.05p | 146,735 |
| Mar 21, 2025 | 3.05p | 3.30p | 2.85p | 3.05p | 39,349 |
| Mar 20, 2025 | 3.05p | 3.10p | 2.80p | 3.05p | 578,530 |
| Mar 19, 2025 | 3.05p | 3.10p | 2.80p | 3.05p | 312,861 |
| Mar 18, 2025 | 3.15p | 3.15p | 2.81p | 3.05p | 141,262 |
| Mar 17, 2025 | 3.25p | 3.00p | 2.99p | 3.15p | 531,506 |
| Mar 14, 2025 | 3.25p | 3.10p | 3.00p | 3.25p | 520,000 |
| Mar 13, 2025 | 3.25p | 3.19p | 3.00p | 3.25p | 78,121 |
| Mar 12, 2025 | 3.25p | 3.10p | 3.00p | 3.25p | 619,082 |
| Mar 11, 2025 | 3.25p | 3.38p | 3.00p | 3.25p | 190,803 |
| Mar 10, 2025 | 3.25p | 3.39p | 3.05p | 3.25p | 89,046 |
| Mar 7, 2025 | 3.25p | 3.05p | 3.05p | 3.25p | 3,575 |
| Mar 6, 2025 | 3.25p | 3.05p | 3.04p | 3.25p | 403,105 |
| Mar 5, 2025 | 3.25p | 3.38p | 3.05p | 3.25p | 85,030 |
| Mar 4, 2025 | 3.25p | 3.40p | 3.01p | 3.25p | 643,039 |
| Mar 3, 2025 | 3.25p | 3.40p | 3.17p | 3.25p | 33,626 |
| Feb 28, 2025 | 3.25p | 3.40p | 3.17p | 3.25p | 116,655 |
| Feb 27, 2025 | 3.25p | 3.50p | 3.17p | 3.25p | 41,454 |
| Feb 26, 2025 | 3.25p | 3.47p | 3.04p | 3.25p | 422,707 |
| Feb 25, 2025 | 3.25p | 3.29p | 3.04p | 3.25p | 53,564 |
| Feb 24, 2025 | 3.25p | 3.05p | 3.05p | 3.25p | 60,000 |
| Feb 21, 2025 | 3.25p | 3.32p | 3.05p | 3.25p | 117,001 |
| Feb 20, 2025 | 3.30p | 3.27p | 3.04p | 3.25p | 269,446 |
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
Plus more useful investment content and occasional promotional offers.
Market Overview
UK 350 Risers and Fallers
Risers
| Company | Price | % Chg |
|---|---|---|
| Ferrexpo PLC | 77.70 | 7.92 |
| Clarkson PLC | 3,190.00 | 6.51 |
| Senior PLC | 146.20 | 6.25 |
| Alfa Financial Software Holdings PLC | 232.00 | 5.45 |
| Harbour Energy PLC | 160.90 | 5.23 |
| International Consolidated Airlines Group S.A. | 279.00 | 5.01 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Mobico Group PLC | 30.56 | -3.78 |
| Just Group PLC | 138.00 | -2.95 |
| Tbc Bank Group PLC | 4,700.00 | -2.89 |
| Sirius Real Estate LD | 93.10 | -2.82 |
| Ocado Group PLC | 274.20 | -2.80 |
| Watches Of Switzerland Group PLC | 349.40 | -2.62 |
Risers/fallers data from previous trading day.