Cambridge Nutritional Science
(CNSL)
Sector: Medical Equipment and Services
Historic Prices - up to 10 years
|
03/04/2025
|
3.00p
|
3.05p
|
2.80p
|
3.00p
|
212,000
|
|
02/04/2025
|
3.05p
|
3.05p
|
2.94p
|
3.05p
|
2,039
|
|
01/04/2025
|
3.05p
|
3.05p
|
2.94p
|
3.05p
|
24,655
|
|
31/03/2025
|
3.05p
|
3.20p
|
2.80p
|
3.05p
|
217,662
|
|
28/03/2025
|
3.05p
|
3.29p
|
2.83p
|
3.05p
|
304,156
|
|
27/03/2025
|
3.05p
|
3.12p
|
2.89p
|
3.05p
|
69,246
|
|
26/03/2025
|
3.05p
|
3.12p
|
2.87p
|
3.05p
|
87,004
|
|
25/03/2025
|
3.05p
|
3.12p
|
2.88p
|
3.05p
|
258,098
|
|
24/03/2025
|
3.05p
|
3.05p
|
2.87p
|
3.05p
|
146,735
|
|
21/03/2025
|
3.05p
|
3.30p
|
2.85p
|
3.05p
|
39,349
|
|
20/03/2025
|
3.05p
|
3.10p
|
2.80p
|
3.05p
|
328,530
|
|
19/03/2025
|
3.05p
|
3.10p
|
2.80p
|
3.05p
|
312,861
|
|
18/03/2025
|
3.15p
|
3.15p
|
2.81p
|
3.05p
|
141,262
|
|
17/03/2025
|
3.25p
|
3.25p
|
2.99p
|
3.15p
|
531,506
|
|
14/03/2025
|
3.25p
|
3.25p
|
3.00p
|
3.25p
|
520,000
|
|
13/03/2025
|
3.25p
|
3.25p
|
3.00p
|
3.25p
|
78,121
|
|
12/03/2025
|
3.25p
|
3.25p
|
3.00p
|
3.25p
|
619,082
|
|
11/03/2025
|
3.25p
|
3.38p
|
3.00p
|
3.25p
|
190,803
|
|
10/03/2025
|
3.25p
|
3.39p
|
3.05p
|
3.25p
|
89,046
|
|
07/03/2025
|
3.25p
|
3.25p
|
3.05p
|
3.25p
|
3,575
|
|
06/03/2025
|
3.25p
|
3.25p
|
3.04p
|
3.25p
|
403,105
|
|
05/03/2025
|
3.25p
|
3.39p
|
3.05p
|
3.25p
|
85,030
|
|
04/03/2025
|
3.25p
|
3.40p
|
3.01p
|
3.25p
|
643,039
|
|
03/03/2025
|
3.25p
|
3.40p
|
3.17p
|
3.25p
|
33,626
|
|
28/02/2025
|
3.25p
|
3.40p
|
3.17p
|
3.25p
|
116,655
|
|
27/02/2025
|
3.25p
|
3.50p
|
3.17p
|
3.25p
|
41,454
|
|
26/02/2025
|
3.25p
|
3.47p
|
3.04p
|
3.25p
|
422,707
|
|
25/02/2025
|
3.25p
|
3.29p
|
3.04p
|
3.25p
|
53,564
|
|
24/02/2025
|
3.25p
|
3.25p
|
3.05p
|
3.25p
|
60,000
|
|
21/02/2025
|
3.25p
|
3.32p
|
3.05p
|
3.25p
|
117,001
|
|
20/02/2025
|
3.30p
|
3.30p
|
3.04p
|
3.25p
|
269,446
|
|
19/02/2025
|
3.30p
|
3.37p
|
3.10p
|
3.30p
|
115,987
|
|
18/02/2025
|
3.50p
|
3.50p
|
3.12p
|
3.30p
|
156,599
|
|
17/02/2025
|
3.50p
|
3.50p
|
3.25p
|
3.50p
|
114,685
|
|
14/02/2025
|
3.35p
|
3.50p
|
3.20p
|
3.50p
|
480,408
|
|
13/02/2025
|
3.53p
|
3.59p
|
3.31p
|
3.40p
|
22,166
|
|
12/02/2025
|
3.65p
|
3.75p
|
3.34p
|
3.53p
|
316,323
|
|
11/02/2025
|
3.70p
|
3.99p
|
3.30p
|
3.65p
|
126,181
|
|
10/02/2025
|
3.70p
|
3.99p
|
3.42p
|
3.70p
|
7,697
|
|
07/02/2025
|
3.70p
|
3.70p
|
3.40p
|
3.70p
|
321
|
|
06/02/2025
|
3.45p
|
3.99p
|
3.30p
|
3.70p
|
1,089,730
|
|
05/02/2025
|
3.45p
|
3.70p
|
3.26p
|
3.45p
|
248,068
|
|
04/02/2025
|
3.45p
|
3.70p
|
3.20p
|
3.45p
|
47,030
|
|
03/02/2025
|
3.45p
|
3.45p
|
3.26p
|
3.45p
|
59,487
|
|
31/01/2025
|
3.45p
|
3.65p
|
3.39p
|
3.45p
|
5,245
|
|
30/01/2025
|
3.45p
|
3.65p
|
3.20p
|
3.45p
|
17,815
|
|
29/01/2025
|
3.65p
|
3.67p
|
3.36p
|
3.45p
|
842,922
|
|
28/01/2025
|
3.65p
|
3.69p
|
3.50p
|
3.65p
|
102,235
|
|
27/01/2025
|
3.65p
|
3.65p
|
3.50p
|
3.65p
|
46,089
|
|
24/01/2025
|
3.65p
|
3.79p
|
3.52p
|
3.65p
|
203,611
|
|
23/01/2025
|
3.65p
|
3.65p
|
3.50p
|
3.65p
|
669,979
|
|
22/01/2025
|
3.65p
|
3.65p
|
3.50p
|
3.65p
|
49,414
|
|
21/01/2025
|
3.90p
|
4.00p
|
3.51p
|
3.70p
|
1,567,756
|
|
20/01/2025
|
3.95p
|
4.38p
|
3.81p
|
3.90p
|
1,483,582
|
|
17/01/2025
|
3.75p
|
4.20p
|
3.51p
|
4.00p
|
1,360,943
|
|
16/01/2025
|
3.10p
|
4.00p
|
3.10p
|
2.95p
|
2,973,659
|
|
15/01/2025
|
2.95p
|
3.20p
|
2.93p
|
2.95p
|
304,205
|
|
14/01/2025
|
2.95p
|
3.05p
|
2.92p
|
2.95p
|
146,003
|
|
13/01/2025
|
3.10p
|
3.10p
|
2.95p
|
2.95p
|
71,652
|
|
10/01/2025
|
3.10p
|
3.14p
|
3.05p
|
3.10p
|
38,145
|
|
09/01/2025
|
3.10p
|
3.15p
|
3.05p
|
3.10p
|
16,284
|
|
08/01/2025
|
3.10p
|
3.19p
|
3.04p
|
3.10p
|
33,150
|
|
07/01/2025
|
3.10p
|
3.10p
|
3.00p
|
3.10p
|
9,143
|
|
06/01/2025
|
2.85p
|
3.17p
|
2.78p
|
3.10p
|
700,564
|
|
03/01/2025
|
2.80p
|
3.00p
|
2.76p
|
2.85p
|
408,756
|
|
02/01/2025
|
2.75p
|
2.80p
|
2.75p
|
2.80p
|
2,577,633
|
|
01/01/2025
|
2.80p
|
2.80p
|
2.75p
|
2.75p
|
9,846
|
|
31/12/2024
|
2.80p
|
2.80p
|
2.75p
|
2.75p
|
9,846
|
|
30/12/2024
|
2.80p
|
2.80p
|
2.74p
|
2.80p
|
18,965
|
|
27/12/2024
|
2.85p
|
2.88p
|
2.74p
|
2.80p
|
28,025
|
|
26/12/2024
|
2.85p
|
2.85p
|
2.74p
|
2.85p
|
9,232
|
|
25/12/2024
|
2.85p
|
2.85p
|
2.74p
|
2.85p
|
9,232
|
|
24/12/2024
|
2.85p
|
2.85p
|
2.74p
|
2.85p
|
9,232
|
|
23/12/2024
|
2.85p
|
2.85p
|
2.70p
|
2.85p
|
84,859
|
|
20/12/2024
|
2.85p
|
2.90p
|
2.71p
|
2.85p
|
125,730
|
|
19/12/2024
|
2.85p
|
2.85p
|
2.73p
|
2.85p
|
206,121
|
|
18/12/2024
|
2.85p
|
2.94p
|
2.73p
|
2.85p
|
306,427
|
|
17/12/2024
|
2.85p
|
2.95p
|
2.85p
|
2.85p
|
324,890
|
|
16/12/2024
|
2.90p
|
2.90p
|
2.70p
|
2.85p
|
142,843
|
|
13/12/2024
|
2.90p
|
3.05p
|
2.86p
|
2.90p
|
41,427
|
|
12/12/2024
|
2.90p
|
2.90p
|
2.86p
|
2.90p
|
93,896
|
|
11/12/2024
|
2.90p
|
3.05p
|
2.86p
|
2.90p
|
51,582
|
|
10/12/2024
|
3.10p
|
3.10p
|
2.84p
|
2.90p
|
1,436,723
|
|
09/12/2024
|
3.10p
|
3.20p
|
3.00p
|
3.10p
|
85,088
|
|
06/12/2024
|
3.10p
|
3.10p
|
3.00p
|
3.10p
|
354,553
|
|
05/12/2024
|
3.15p
|
3.17p
|
3.00p
|
3.10p
|
334,774
|
|
04/12/2024
|
3.20p
|
3.30p
|
3.04p
|
3.15p
|
272,207
|
|
03/12/2024
|
3.20p
|
3.20p
|
3.10p
|
3.20p
|
40,056
|
|
02/12/2024
|
3.20p
|
3.20p
|
3.10p
|
3.20p
|
28,171
|
|
29/11/2024
|
3.25p
|
3.27p
|
3.10p
|
3.20p
|
511,528
|
|
28/11/2024
|
3.25p
|
3.25p
|
3.10p
|
3.25p
|
47,141
|
|
27/11/2024
|
3.25p
|
3.25p
|
3.11p
|
3.25p
|
71,259
|
|
26/11/2024
|
3.25p
|
3.37p
|
3.10p
|
3.25p
|
141,148
|
|
25/11/2024
|
3.30p
|
3.30p
|
3.13p
|
3.25p
|
298,280
|
|
22/11/2024
|
3.15p
|
3.38p
|
3.15p
|
3.15p
|
126,617
|
|
21/11/2024
|
3.60p
|
3.60p
|
3.02p
|
3.15p
|
1,292,651
|
|
20/11/2024
|
3.50p
|
3.59p
|
3.50p
|
3.50p
|
103,564
|
|
19/11/2024
|
3.55p
|
3.57p
|
3.50p
|
3.55p
|
475,109
|
|
18/11/2024
|
3.20p
|
3.68p
|
3.00p
|
3.55p
|
2,535,580
|
|
15/11/2024
|
3.20p
|
3.21p
|
3.20p
|
3.20p
|
26,676
|
|
14/11/2024
|
3.20p
|
3.21p
|
3.02p
|
3.20p
|
177,042
|
|
13/11/2024
|
3.20p
|
3.20p
|
3.02p
|
3.20p
|
1,282
|
|
12/11/2024
|
3.20p
|
3.38p
|
3.18p
|
3.20p
|
52,472
|
|
11/11/2024
|
3.20p
|
3.38p
|
3.12p
|
3.20p
|
1,276,840
|
|
08/11/2024
|
3.20p
|
3.20p
|
3.10p
|
3.20p
|
842,812
|
|
07/11/2024
|
3.20p
|
3.20p
|
3.13p
|
3.20p
|
485,351
|
|
06/11/2024
|
3.30p
|
3.36p
|
3.20p
|
3.20p
|
264,786
|
|
05/11/2024
|
3.30p
|
3.36p
|
3.24p
|
3.30p
|
78,818
|
|
04/11/2024
|
3.25p
|
3.37p
|
3.16p
|
3.35p
|
273,955
|
|
01/11/2024
|
3.25p
|
3.37p
|
3.16p
|
3.25p
|
101,247
|
|
31/10/2024
|
3.25p
|
3.37p
|
3.21p
|
3.25p
|
183,006
|
|
30/10/2024
|
3.25p
|
3.38p
|
3.16p
|
3.25p
|
235,038
|
|
29/10/2024
|
3.30p
|
3.36p
|
3.11p
|
3.25p
|
495,424
|
|
28/10/2024
|
3.30p
|
3.30p
|
3.20p
|
3.30p
|
32,212
|
|
25/10/2024
|
3.35p
|
3.35p
|
3.25p
|
3.30p
|
31,937
|
|
24/10/2024
|
3.35p
|
3.35p
|
3.30p
|
3.35p
|
11,025
|
|
23/10/2024
|
3.35p
|
3.35p
|
3.30p
|
3.35p
|
86,916
|
|
22/10/2024
|
3.40p
|
3.45p
|
3.32p
|
3.35p
|
112,950
|
|
21/10/2024
|
3.40p
|
3.48p
|
3.32p
|
3.40p
|
640,228
|
|
18/10/2024
|
3.40p
|
3.40p
|
3.39p
|
3.40p
|
270,174
|
|
17/10/2024
|
3.50p
|
3.59p
|
3.37p
|
3.40p
|
831,779
|
|
16/10/2024
|
3.50p
|
3.50p
|
3.37p
|
3.50p
|
519,274
|
|
15/10/2024
|
3.50p
|
3.68p
|
3.37p
|
3.50p
|
62,880
|
|
14/10/2024
|
3.50p
|
3.60p
|
3.35p
|
3.50p
|
241,631
|
|
11/10/2024
|
3.55p
|
3.67p
|
3.35p
|
3.50p
|
855,912
|
|
10/10/2024
|
3.50p
|
3.60p
|
3.44p
|
3.55p
|
189,396
|
|
09/10/2024
|
3.50p
|
3.60p
|
3.31p
|
3.50p
|
5,586,068
|
|
08/10/2024
|
3.55p
|
3.60p
|
3.40p
|
3.50p
|
598,064
|
|
07/10/2024
|
3.70p
|
3.70p
|
3.40p
|
3.55p
|
292,037
|
|
04/10/2024
|
3.70p
|
3.72p
|
3.51p
|
3.70p
|
183,669
|