Shares Magazine
31.50p+0.00 (+0.00%)02 May 2025, 13:57
Chesterfield Special Cylinders Holdings PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| May 2, 2025 | 31.50p | 30.78p | 30.78p | 31.50p | 1,105 |
| May 1, 2025 | 31.50p | 30.80p | 30.80p | 31.50p | 20,789 |
| Apr 30, 2025 | 31.50p | 30.78p | 30.00p | 31.50p | 2,945 |
| Apr 25, 2025 | 31.50p | 32.58p | 30.78p | 31.50p | 7,857 |
| Apr 24, 2025 | 31.50p | 32.58p | 30.78p | 31.50p | 2,420 |
| Apr 23, 2025 | 31.50p | 32.62p | 29.40p | 31.50p | 2,882 |
| Apr 22, 2025 | 31.50p | 33.00p | 31.00p | 31.50p | 37,009 |
| Apr 17, 2025 | 31.50p | 32.80p | 31.00p | 31.50p | 5,359 |
| Apr 14, 2025 | 31.50p | 33.60p | 31.00p | 31.50p | 4,104 |
| Apr 11, 2025 | 31.50p | 33.00p | 30.00p | 31.50p | 5 |
| Apr 10, 2025 | 31.50p | 33.00p | 30.00p | 31.50p | 5,338 |
| Apr 9, 2025 | 31.00p | 31.00p | 31.00p | 31.00p | 2,250 |
| Apr 8, 2025 | 31.00p | 32.00p | 30.00p | 31.00p | 7,318 |
| Apr 4, 2025 | 31.50p | 32.90p | 32.15p | 32.50p | 20,588 |
| Apr 3, 2025 | 32.00p | 33.00p | 32.00p | 32.50p | 132,972 |
| Apr 2, 2025 | 33.00p | 32.16p | 32.00p | 33.00p | 21,303 |
| Apr 1, 2025 | 33.00p | 33.26p | 32.12p | 33.00p | 57,279 |
| Mar 31, 2025 | 33.00p | 32.26p | 32.26p | 33.00p | 24,096 |
| 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 |
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.