Shares Magazine
33.00p-0.50 (-1.49%)28 Mar 2025, 14:54
Chesterfield Special Cylinders Holdings PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Mar 28, 2025 | 33.50p | 32.55p | 32.10p | 33.00p | 116,546 |
| Mar 27, 2025 | 35.00p | 37.00p | 32.55p | 33.50p | 62,487 |
| Mar 26, 2025 | 35.00p | 35.62p | 35.62p | 35.00p | 2,800 |
| Mar 25, 2025 | 35.00p | 35.70p | 33.61p | 35.00p | 42,154 |
| Mar 24, 2025 | 35.00p | 36.40p | 33.50p | 35.00p | 26,971 |
| Mar 21, 2025 | 35.00p | 36.34p | 33.31p | 35.00p | 30,000 |
| Mar 20, 2025 | 34.00p | 34.48p | 33.31p | 34.00p | 48,486 |
| Mar 19, 2025 | 33.50p | 37.00p | 33.72p | 35.00p | 119,084 |
| Mar 18, 2025 | 32.50p | 32.36p | 32.36p | 32.50p | 2,000 |
| Mar 17, 2025 | 31.50p | 33.00p | 31.25p | 32.50p | 25,700 |
| Mar 14, 2025 | 31.50p | 32.00p | 31.22p | 31.50p | 41,000 |
| Mar 13, 2025 | 31.50p | 32.00p | 31.22p | 31.50p | 25,654 |
| Mar 12, 2025 | 31.50p | 31.75p | 31.20p | 31.50p | 24,600 |
| Mar 11, 2025 | 31.00p | 32.00p | 31.00p | 31.50p | 256,474 |
| Mar 10, 2025 | 31.00p | 30.68p | 30.00p | 31.00p | 12,155 |
| Mar 7, 2025 | 31.00p | 31.60p | 31.60p | 31.00p | 700 |
| Mar 6, 2025 | 31.00p | 31.88p | 30.66p | 31.00p | 143 |
| Mar 5, 2025 | 31.00p | 32.00p | 30.01p | 31.00p | 87,001 |
| Mar 4, 2025 | 31.00p | 32.00p | 30.25p | 31.00p | 154,202 |
| Mar 3, 2025 | 31.00p | 31.16p | 30.40p | 31.00p | 71,104 |
| Feb 28, 2025 | 31.00p | 30.12p | 30.12p | 31.00p | 3,229 |
| Feb 27, 2025 | 32.00p | 32.00p | 30.00p | 31.00p | 136,126 |
| Feb 26, 2025 | 33.00p | 32.48p | 31.00p | 32.00p | 52,042 |
| Feb 25, 2025 | 33.00p | 31.00p | 31.00p | 33.00p | 1,244 |
| Feb 24, 2025 | 33.00p | 31.24p | 31.24p | 33.00p | 1,996 |
| Feb 20, 2025 | 33.00p | 31.24p | 31.24p | 33.00p | 5,000 |
| Feb 19, 2025 | 33.50p | 32.75p | 32.00p | 33.00p | 2,026 |
| Feb 18, 2025 | 33.50p | 32.37p | 32.00p | 33.50p | 16,424 |
| Feb 17, 2025 | 33.50p | 34.00p | 32.37p | 33.50p | 12,961 |
| Feb 14, 2025 | 34.00p | 33.00p | 33.00p | 33.50p | 12,500 |
| Feb 13, 2025 | 34.00p | 34.10p | 33.30p | 34.00p | 19,670 |
| Feb 12, 2025 | 34.00p | 33.56p | 33.56p | 34.00p | 14,203 |
| Feb 11, 2025 | 34.00p | 34.50p | 33.50p | 34.00p | 19,002 |
| Feb 10, 2025 | 34.00p | 34.70p | 34.70p | 34.00p | 1,450 |
| Feb 7, 2025 | 34.00p | 34.67p | 33.45p | 34.00p | 51,335 |
| Feb 6, 2025 | 35.00p | 35.65p | 33.30p | 34.00p | 34,146 |
| Feb 5, 2025 | 38.00p | 37.20p | 34.00p | 35.50p | 116,958 |
| Feb 4, 2025 | 38.50p | 39.50p | 37.55p | 38.50p | 13,610 |
| Feb 3, 2025 | 38.50p | 39.50p | 37.15p | 38.50p | 53,015 |
| Jan 31, 2025 | 38.50p | 38.30p | 38.30p | 38.50p | 50,000 |
| Jan 30, 2025 | 38.50p | 38.40p | 38.30p | 38.50p | 29,290 |
| Jan 29, 2025 | 38.50p | 38.49p | 37.15p | 38.50p | 3,551 |
| Jan 28, 2025 | 38.50p | 40.00p | 37.15p | 38.50p | 248,558 |
| Jan 27, 2025 | 35.50p | 35.90p | 35.00p | 35.50p | 7,370 |
| Jan 24, 2025 | 35.50p | 35.70p | 35.02p | 35.50p | 11,739 |
| Jan 23, 2025 | 35.50p | 35.02p | 35.00p | 35.50p | 4,315 |
| Jan 22, 2025 | 36.00p | 35.20p | 35.20p | 35.50p | 14,224 |
| Jan 21, 2025 | 36.50p | 35.25p | 35.20p | 36.00p | 63,343 |
| Jan 20, 2025 | 36.50p | 36.80p | 36.10p | 36.50p | 521 |
| Jan 17, 2025 | 36.50p | 36.10p | 36.00p | 36.50p | 5,612 |
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.