Shares Magazine
3.40p-0.10 (-2.86%)17 Oct 2024, 15:48
Cambridge Nutritional Sciences PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Oct 16, 2024 | 3.50p | 3.38p | 3.37p | 3.50p | 519,274 |
| Oct 15, 2024 | 3.50p | 3.68p | 3.37p | 3.50p | 62,880 |
| Oct 14, 2024 | 3.50p | 3.60p | 3.35p | 3.50p | 241,631 |
| Oct 11, 2024 | 3.55p | 3.67p | 3.35p | 3.50p | 855,912 |
| Oct 10, 2024 | 3.50p | 3.60p | 3.44p | 3.55p | 189,396 |
| Oct 9, 2024 | 3.50p | 3.60p | 3.31p | 3.50p | 5,586,068 |
| Oct 8, 2024 | 3.55p | 3.60p | 3.40p | 3.50p | 598,064 |
| Oct 7, 2024 | 3.70p | 3.68p | 3.40p | 3.55p | 292,037 |
| Oct 4, 2024 | 3.70p | 3.72p | 3.51p | 3.70p | 183,669 |
| Oct 3, 2024 | 3.70p | 3.79p | 3.50p | 3.70p | 363,960 |
| Oct 2, 2024 | 3.70p | 3.65p | 3.59p | 3.70p | 62,996 |
| Oct 1, 2024 | 3.70p | 3.66p | 3.66p | 3.70p | 34,773 |
| Sep 30, 2024 | 3.70p | 3.66p | 3.60p | 3.70p | 292,938 |
| Sep 27, 2024 | 3.65p | 3.80p | 3.61p | 3.70p | 152,321 |
| Sep 26, 2024 | 3.65p | 3.79p | 3.50p | 3.65p | 305,752 |
| Sep 25, 2024 | 3.45p | 3.80p | 3.51p | 3.65p | 456,741 |
| Sep 24, 2024 | 3.45p | 3.56p | 3.35p | 3.45p | 540,941 |
| Sep 23, 2024 | 3.45p | 3.60p | 3.36p | 3.45p | 391,000 |
| Sep 20, 2024 | 3.45p | 3.60p | 3.35p | 3.45p | 93,266 |
| Sep 19, 2024 | 3.45p | 3.51p | 3.35p | 3.45p | 52,405 |
| Sep 18, 2024 | 3.45p | 3.35p | 3.35p | 3.45p | 15 |
| Sep 17, 2024 | 3.45p | 3.52p | 3.35p | 3.45p | 107,868 |
| Sep 16, 2024 | 3.45p | 3.54p | 3.35p | 3.45p | 159,800 |
| Sep 13, 2024 | 3.45p | 3.42p | 3.42p | 3.45p | 30,325 |
| Sep 12, 2024 | 3.45p | 3.54p | 3.40p | 3.45p | 110,354 |
| Sep 11, 2024 | 3.45p | 3.60p | 3.37p | 3.45p | 685,627 |
| Sep 10, 2024 | 3.45p | 3.45p | 3.37p | 3.45p | 125,340 |
| Sep 9, 2024 | 3.50p | 3.50p | 3.40p | 3.45p | 432,791 |
| Sep 6, 2024 | 3.50p | 3.47p | 3.40p | 3.50p | 23,832 |
| Sep 5, 2024 | 3.65p | 3.68p | 3.40p | 3.50p | 313,154 |
| Sep 4, 2024 | 3.65p | 3.52p | 3.52p | 3.65p | 24,935 |
| Sep 3, 2024 | 3.65p | 3.51p | 3.51p | 3.65p | 11,628 |
| Sep 2, 2024 | 3.70p | 3.60p | 3.51p | 3.65p | 2,749 |
| Aug 30, 2024 | 3.70p | 3.60p | 3.60p | 3.70p | 248,960 |
| Aug 29, 2024 | 3.70p | 3.63p | 3.60p | 3.70p | 226,271 |
| Aug 28, 2024 | 3.70p | 3.63p | 3.62p | 3.70p | 344,986 |
| Aug 27, 2024 | 3.65p | 3.80p | 3.62p | 3.70p | 1,161,375 |
| Aug 23, 2024 | 3.65p | 3.76p | 3.51p | 3.65p | 295,831 |
| Aug 22, 2024 | 3.65p | 3.76p | 3.57p | 3.65p | 134,680 |
| Aug 21, 2024 | 3.60p | 3.77p | 3.50p | 3.65p | 206,224 |
| Aug 20, 2024 | 3.60p | 3.80p | 3.40p | 3.60p | 340,911 |
| Aug 19, 2024 | 3.65p | 3.72p | 3.41p | 3.60p | 464,493 |
| Aug 16, 2024 | 3.65p | 3.73p | 3.52p | 3.65p | 187,351 |
| Aug 15, 2024 | 3.65p | 3.51p | 3.51p | 3.65p | 1,479 |
| Aug 14, 2024 | 3.70p | 3.79p | 3.62p | 3.65p | 110,491 |
| Aug 13, 2024 | 3.45p | 3.72p | 3.12p | 3.58p | 3,919,509 |
| Aug 12, 2024 | 3.45p | 3.44p | 3.31p | 3.45p | 177,089 |
| Aug 9, 2024 | 3.45p | 3.45p | 3.36p | 3.45p | 261,766 |
| Aug 8, 2024 | 3.65p | 3.54p | 3.31p | 3.45p | 621,886 |
| Aug 7, 2024 | 3.65p | 3.67p | 3.50p | 3.65p | 61,276 |
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 |
|---|---|---|
| Hochschild Mining PLC | 238.50 | 9.40 |
| Rentokil Initial PLC | 371.00 | 8.77 |
| Burberry Group PLC | 687.60 | 5.04 |
| Wood Group (John) PLC | 133.90 | 5.02 |
| St. James's Place PLC | 855.00 | 4.72 |
| Chemring Group PLC | 383.00 | 4.64 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Mondi PLC | 1,286.50 | -7.45 |
| Tate & Lyle PLC | 778.00 | -3.59 |
| Hays PLC | 82.75 | -3.50 |
| Fidelity China Special Situations PLC | 207.50 | -3.04 |
| Rs Group PLC | 732.00 | -2.72 |
| Senior PLC | 131.40 | -2.67 |
Risers/fallers data from previous trading day. Today's data available from 8:15am.