1. Share Prices

  2. Cambridge Nutritional Sciences PLC (CNSL)

2.85p+0.05 (+1.79%)03 Jan 2025, 13:51
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 31, 20242.80p2.80p2.80p2.75p9,846
Dec 30, 20242.80p2.74p2.74p2.80p18,965
Dec 27, 20242.85p2.88p2.74p2.80p28,025
Dec 24, 20242.85p2.74p2.74p2.85p9,232
Dec 23, 20242.85p2.74p2.70p2.85p84,859
Dec 20, 20242.85p2.90p2.71p2.85p125,730
Dec 19, 20242.85p2.73p2.73p2.85p206,121
Dec 18, 20242.85p2.94p2.73p2.85p806,427
Dec 17, 20242.85p2.95p2.86p2.85p324,890
Dec 16, 20242.90p2.99p2.70p2.85p476,712
Dec 13, 20242.90p3.05p2.86p2.90p41,427
Dec 12, 20242.90p2.87p2.86p2.90p93,896
Dec 11, 20242.90p3.05p2.86p2.90p51,582
Dec 10, 20243.10p3.05p2.84p2.90p1,686,723
Dec 9, 20243.10p3.20p3.00p3.10p85,088
Dec 6, 20243.10p3.08p3.00p3.10p354,553
Dec 5, 20243.15p3.17p3.00p3.10p724,774
Dec 4, 20243.20p3.30p3.04p3.15p272,207
Dec 3, 20243.20p3.19p3.10p3.20p40,056
Dec 2, 20243.20p3.20p3.10p3.20p278,171
Nov 29, 20243.25p3.27p3.10p3.20p511,528
Nov 28, 20243.25p3.11p3.10p3.25p47,141
Nov 27, 20243.25p3.13p3.11p3.25p71,259
Nov 26, 20243.25p3.37p3.10p3.25p141,148
Nov 25, 20243.30p3.22p3.13p3.25p298,280
Nov 22, 20243.15p3.38p3.20p3.30p126,617
Nov 21, 20243.60p3.54p3.02p3.15p1,792,651
Nov 20, 20243.50p3.59p3.51p3.50p103,564
Nov 19, 20243.55p3.57p3.50p3.55p475,109
Nov 18, 20243.20p3.68p3.00p3.55p2,535,580
Nov 15, 20243.20p3.21p3.21p3.20p26,676
Nov 14, 20243.20p3.21p3.02p3.20p177,042
Nov 13, 20243.20p3.30p3.02p3.20p251,282
Nov 12, 20243.20p3.38p3.18p3.20p52,472
Nov 11, 20243.20p3.38p3.12p3.20p1,276,840
Nov 8, 20243.20p3.18p3.10p3.20p842,812
Nov 7, 20243.20p3.16p3.13p3.20p485,351
Nov 6, 20243.30p3.36p3.25p3.20p264,786
Nov 5, 20243.30p3.36p3.24p3.30p78,818
Nov 4, 20243.25p3.37p3.16p3.35p273,955
Nov 1, 20243.25p3.37p3.15p3.25p101,247
Oct 31, 20243.25p3.37p3.21p3.25p183,006
Oct 30, 20243.25p3.38p3.15p3.25p235,038
Oct 29, 20243.30p3.36p3.11p3.25p1,025,424
Oct 28, 20243.30p3.20p3.20p3.30p32,212
Oct 25, 20243.35p3.31p3.25p3.30p31,937
Oct 24, 20243.35p3.35p3.35p3.35p11,025
Oct 23, 20243.35p3.32p3.30p3.35p86,916
Oct 22, 20243.40p3.45p3.32p3.35p112,950
Oct 21, 20243.40p3.48p3.32p3.40p640,228
123456
Showing 1 to 50 of 254

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:
19 Dec 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Ithaca Energy PLC122.203.56
Metro Bank Holdings PLC99.703.53
Harbour Energy PLC268.002.80
Ocado Group PLC323.602.67
Foresight Environmental Infrastructure Limited75.802.43
Oxford Nanopore Technologies PLC131.002.02

Fallers

CompanyPrice% Chg
Diageo PLC2,448.50-3.89
Wood Group (John) PLC64.70-3.86
Carnival PLC1,765.50-3.81
Persimmon PLC1,139.50-3.76
Ferrexpo PLC105.00-3.49
Barratt Redrow PLC420.50-3.24
Risers/fallers data from previous trading day.