Shares Magazine
36.00p+0.00 (+0.00%)27 Jun 2025, 15:59
Chesterfield Special Cylinders Holdings PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Jun 27, 2025 | 36.00p | 36.40p | 36.40p | 36.00p | 13,989 |
| Jun 26, 2025 | 36.00p | 35.04p | 35.04p | 36.00p | 8,000 |
| Jun 25, 2025 | 36.00p | 35.00p | 35.00p | 36.00p | 3,850 |
| Jun 24, 2025 | 37.00p | 36.69p | 35.50p | 36.00p | 43,000 |
| Jun 23, 2025 | 37.00p | 39.00p | 35.60p | 37.00p | 110,108 |
| Jun 20, 2025 | 37.00p | 38.80p | 36.55p | 37.00p | 28,911 |
| Jun 19, 2025 | 37.00p | 39.00p | 38.00p | 37.00p | 21,770 |
| Jun 18, 2025 | 37.00p | 38.00p | 36.10p | 37.00p | 10,580 |
| Jun 17, 2025 | 38.00p | 38.30p | 36.00p | 37.00p | 73,485 |
| Jun 16, 2025 | 38.00p | 37.24p | 36.20p | 36.20p | 15,285 |
| Jun 13, 2025 | 38.00p | 39.00p | 37.10p | 38.00p | 179,399 |
| Jun 12, 2025 | 39.00p | 40.00p | 38.00p | 38.00p | 162,939 |
| Jun 11, 2025 | 36.50p | 40.08p | 36.80p | 39.00p | 186,385 |
| Jun 10, 2025 | 35.50p | 37.00p | 35.73p | 36.50p | 11,291 |
| Jun 9, 2025 | 34.00p | 37.89p | 34.26p | 35.50p | 76,360 |
| Jun 6, 2025 | 33.50p | 36.00p | 32.00p | 34.00p | 41,873 |
| Jun 5, 2025 | 33.50p | 35.00p | 32.00p | 33.50p | 207,186 |
| Jun 4, 2025 | 36.00p | 37.00p | 32.56p | 33.50p | 100,963 |
| Jun 3, 2025 | 37.50p | 38.00p | 35.00p | 36.00p | 140,164 |
| Jun 2, 2025 | 31.00p | 38.40p | 32.00p | 37.50p | 219,842 |
| May 29, 2025 | 30.00p | 31.76p | 30.00p | 31.00p | 22,548 |
| May 28, 2025 | 30.00p | 28.77p | 28.77p | 30.00p | 586 |
| May 27, 2025 | 30.00p | 31.00p | 31.00p | 30.00p | 20,058 |
| May 23, 2025 | 30.00p | 31.00p | 28.60p | 30.00p | 26,992 |
| May 22, 2025 | 30.00p | 30.70p | 28.30p | 30.00p | 38,922 |
| May 21, 2025 | 30.00p | 30.90p | 30.70p | 30.00p | 5,123 |
| May 19, 2025 | 30.00p | 31.00p | 30.56p | 30.00p | 3,092 |
| May 16, 2025 | 30.00p | 32.00p | 28.20p | 30.00p | 266 |
| May 15, 2025 | 31.00p | 32.00p | 29.00p | 30.00p | 10,723 |
| May 14, 2025 | 31.00p | 31.40p | 29.20p | 31.00p | 11,989 |
| May 12, 2025 | 31.50p | 31.70p | 29.00p | 31.00p | 3,925 |
| May 9, 2025 | 31.50p | 31.80p | 30.03p | 31.50p | 14,007 |
| May 7, 2025 | 31.50p | 31.90p | 31.90p | 31.50p | 119 |
| May 6, 2025 | 31.50p | 32.00p | 30.03p | 31.50p | 8,392 |
| 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 |
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 |
|---|---|---|
| Jd Sports Fashion PLC | 87.88 | 7.56 |
| Burberry Group PLC | 1,150.00 | 7.08 |
| Kier Group PLC | 214.50 | 6.98 |
| Rhi Magnesita N.V. | 2,980.00 | 5.86 |
| Ashtead Group PLC | 4,732.00 | 5.55 |
| Molten Ventures PLC | 333.40 | 4.97 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Computacenter PLC | 2,398.00 | -6.62 |
| Endeavour Mining PLC | 2,176.00 | -4.23 |
| Fresnillo PLC | 1,433.00 | -4.21 |
| Chemring Group PLC | 556.00 | -3.64 |
| Hochschild Mining PLC | 251.80 | -2.55 |
| Softcat PLC | 1,725.00 | -2.27 |
Risers/fallers data from previous trading day.