Shares Magazine
31.00p+1.00 (+3.33%)29 May 2025, 12:30
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
UK 350 Risers and Fallers
Risers
| Company | Price | % Chg |
|---|---|---|
| W.A.G Payment Solutions PLC | 70.40 | 8.64 |
| M&G PLC | 236.70 | 5.48 |
| Aston Martin Lagonda Global Holdings PLC | 84.20 | 4.79 |
| Gsk PLC | 1,507.00 | 3.50 |
| Alpha Group International PLC | 3,160.00 | 3.44 |
| Dr. Martens PLC | 59.60 | 3.20 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Raspberry Pi Holdings PLC | 523.50 | -5.16 |
| Harworth Group PLC | 167.00 | -4.84 |
| Syncona Limited | 80.00 | -4.76 |
| Molten Ventures PLC | 299.40 | -2.98 |
| Rhi Magnesita N.V. | 2,785.00 | -2.96 |
| Ferrexpo PLC | 54.00 | -2.88 |
Risers/fallers data from previous trading day.