Shares Magazine
3.05p+0.00 (+0.00%)28 Mar 2025, 17:15
Cambridge Nutritional Sciences PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 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 |
| Feb 19, 2025 | 3.30p | 3.37p | 3.10p | 3.30p | 115,987 |
| Feb 18, 2025 | 3.50p | 3.40p | 3.12p | 3.30p | 156,599 |
| Feb 17, 2025 | 3.50p | 3.26p | 3.25p | 3.50p | 114,685 |
| Feb 14, 2025 | 3.35p | 3.50p | 3.20p | 3.50p | 480,408 |
| Feb 13, 2025 | 3.52p | 3.59p | 3.20p | 3.40p | 567,455 |
| Feb 12, 2025 | 3.65p | 3.75p | 3.33p | 3.52p | 316,323 |
| Feb 11, 2025 | 3.70p | 3.99p | 3.30p | 3.65p | 126,181 |
| Feb 10, 2025 | 3.70p | 3.99p | 3.42p | 3.70p | 7,697 |
| Feb 7, 2025 | 3.70p | 3.48p | 3.40p | 3.70p | 321 |
| Feb 6, 2025 | 3.45p | 3.99p | 3.30p | 3.70p | 1,089,730 |
| Feb 5, 2025 | 3.45p | 3.70p | 3.25p | 3.45p | 248,068 |
| Feb 4, 2025 | 3.45p | 3.70p | 3.20p | 3.45p | 47,030 |
| Feb 3, 2025 | 3.45p | 3.40p | 3.25p | 3.45p | 59,487 |
| Jan 31, 2025 | 3.45p | 3.65p | 3.38p | 3.45p | 5,245 |
| Jan 30, 2025 | 3.45p | 3.65p | 3.20p | 3.45p | 17,815 |
| Jan 29, 2025 | 3.65p | 3.67p | 3.35p | 3.45p | 842,922 |
| Jan 28, 2025 | 3.65p | 3.69p | 3.50p | 3.65p | 102,235 |
| Jan 27, 2025 | 3.65p | 3.52p | 3.50p | 3.65p | 46,089 |
| Jan 24, 2025 | 3.65p | 3.79p | 3.52p | 3.65p | 203,611 |
| Jan 23, 2025 | 3.65p | 3.60p | 3.50p | 3.65p | 669,979 |
| Jan 22, 2025 | 3.65p | 3.54p | 3.50p | 3.65p | 49,414 |
| Jan 21, 2025 | 3.90p | 4.00p | 3.51p | 3.70p | 1,567,756 |
| Jan 20, 2025 | 3.95p | 4.38p | 3.81p | 3.90p | 1,483,582 |
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
Market overview failed to load.
UK 350 Risers and Fallers
Risers
| Company | Price | % Chg |
|---|---|---|
| Sse PLC | 1,606.00 | 3.85 |
| Spire Healthcare Group PLC | 178.60 | 3.84 |
| British Land Company PLC | 374.40 | 3.43 |
| B&M European Value Retail S.A. | 269.90 | 3.37 |
| Supermarket Income Reit PLC | 77.50 | 3.20 |
| National Grid PLC | 1,009.50 | 2.86 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Close Brothers Group PLC | 299.80 | -9.37 |
| Trustpilot Group PLC | 233.50 | -6.79 |
| Wizz Air Holdings PLC | 1,575.00 | -5.41 |
| Aston Martin Lagonda Global Holdings PLC | 65.25 | -5.02 |
| Wh Smith PLC | 1,039.00 | -4.68 |
| Melrose Industries PLC | 492.70 | -4.63 |
Risers/fallers data from previous trading day.