Cambridge Nutritional Science

(CNSL)
Sector: Medical Equipment and Services
3.20p
0.00p 0.00
Last updated: 16:57:06

Historic Prices - up to 10 years

Date Open High Low Close Volume
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
03/10/2024 3.70p 3.79p 3.50p 3.70p 363,960
02/10/2024 3.70p 3.70p 3.59p 3.70p 62,996
01/10/2024 3.70p 3.70p 3.66p 3.70p 34,773
30/09/2024 3.70p 3.70p 3.60p 3.70p 292,938
27/09/2024 3.65p 3.80p 3.61p 3.70p 152,321
26/09/2024 3.65p 3.79p 3.50p 3.65p 305,752
25/09/2024 3.45p 3.80p 3.45p 3.65p 456,741
24/09/2024 3.45p 3.56p 3.35p 3.45p 540,941
23/09/2024 3.45p 3.60p 3.36p 3.45p 391,000
20/09/2024 3.45p 3.60p 3.35p 3.45p 93,266
19/09/2024 3.45p 3.51p 3.35p 3.45p 52,405
18/09/2024 3.45p 3.45p 3.35p 3.45p 15
17/09/2024 3.45p 3.52p 3.35p 3.45p 107,868
16/09/2024 3.45p 3.54p 3.35p 3.45p 159,800
13/09/2024 3.45p 3.45p 3.42p 3.45p 30,325
12/09/2024 3.45p 3.54p 3.40p 3.45p 110,354
11/09/2024 3.45p 3.60p 3.37p 3.45p 685,627
10/09/2024 3.45p 3.45p 3.37p 3.45p 125,340
09/09/2024 3.50p 3.50p 3.40p 3.45p 432,791
06/09/2024 3.50p 3.50p 3.40p 3.50p 23,832
05/09/2024 3.65p 3.68p 3.40p 3.50p 313,154
04/09/2024 3.65p 3.65p 3.52p 3.65p 24,935
03/09/2024 3.65p 3.65p 3.51p 3.65p 11,628
02/09/2024 3.70p 3.70p 3.51p 3.70p 2,749
30/08/2024 3.70p 3.70p 3.60p 3.70p 248,960
29/08/2024 3.70p 3.70p 3.60p 3.70p 226,271
28/08/2024 3.70p 3.70p 3.62p 3.70p 344,986
27/08/2024 3.65p 3.80p 3.62p 3.70p 1,161,375
26/08/2024 3.65p 3.76p 3.57p 3.65p 134,680
23/08/2024 3.65p 3.76p 3.57p 3.65p 134,680
22/08/2024 3.65p 3.76p 3.57p 3.65p 134,680
21/08/2024 3.60p 3.77p 3.50p 3.65p 206,224
20/08/2024 3.60p 3.80p 3.40p 3.60p 340,911
19/08/2024 3.65p 3.65p 3.41p 3.60p 164,493
16/08/2024 3.65p 3.73p 3.52p 3.65p 187,351
15/08/2024 3.65p 3.65p 3.51p 3.65p 1,479
14/08/2024 3.70p 3.79p 3.62p 3.65p 110,491
13/08/2024 3.45p 3.72p 3.12p 3.58p 3,919,509
12/08/2024 3.45p 3.45p 3.31p 3.45p 177,089
09/08/2024 3.45p 3.45p 3.36p 3.45p 261,766
08/08/2024 3.65p 3.65p 3.31p 3.45p 621,886
07/08/2024 3.65p 3.67p 3.50p 3.65p 61,276
06/08/2024 3.65p 3.75p 3.40p 3.65p 433,943
05/08/2024 3.75p 3.79p 3.50p 3.65p 247,514
02/08/2024 3.75p 3.87p 3.55p 3.75p 360,930
01/08/2024 3.75p 3.92p 3.50p 3.75p 173,781
31/07/2024 3.75p 3.80p 3.55p 3.75p 112,745
30/07/2024 3.75p 3.75p 3.55p 3.75p 202,065
29/07/2024 3.75p 3.75p 3.55p 3.75p 6,500
26/07/2024 3.75p 3.92p 3.55p 3.75p 869,882
25/07/2024 4.45p 4.45p 3.62p 3.75p 1,640,104
24/07/2024 4.10p 4.40p 3.93p 4.30p 2,759,165
23/07/2024 4.10p 4.25p 4.05p 4.10p 559,196
22/07/2024 4.20p 4.38p 4.00p 4.15p 267,668
19/07/2024 3.70p 4.48p 3.60p 4.20p 1,918,477
18/07/2024 3.60p 3.80p 3.55p 3.80p 1,074,568
17/07/2024 3.65p 3.69p 3.50p 3.65p 650,652
16/07/2024 3.65p 3.74p 3.50p 3.65p 214,750
15/07/2024 3.65p 3.65p 3.51p 3.65p 455,064
12/07/2024 3.65p 3.80p 3.53p 3.65p 236,316
11/07/2024 3.65p 3.70p 3.55p 3.65p 284,931
10/07/2024 3.65p 3.79p 3.50p 3.65p 166,828
09/07/2024 3.65p 3.72p 3.58p 3.65p 176,430
08/07/2024 3.65p 3.72p 3.58p 3.65p 162,266
05/07/2024 3.65p 3.75p 3.53p 3.65p 421,038
04/07/2024 3.55p 3.65p 3.50p 3.65p 660,400
03/07/2024 3.65p 3.65p 3.51p 3.55p 204,013
02/07/2024 3.65p 3.65p 3.50p 3.65p 41,438
01/07/2024 3.65p 3.65p 3.50p 3.65p 64,822
28/06/2024 3.65p 3.65p 3.51p 3.65p 29,879
27/06/2024 3.65p 3.65p 3.50p 3.65p 50,892
26/06/2024 3.60p 3.65p 3.51p 3.65p 131,833
25/06/2024 3.65p 3.65p 3.51p 3.60p 126,146
24/06/2024 3.65p 3.69p 3.55p 3.65p 1,340,091
21/06/2024 3.60p 3.70p 3.52p 3.65p 473,661
20/06/2024 3.60p 3.63p 3.55p 3.60p 179,987
19/06/2024 3.60p 3.60p 3.52p 3.60p 81,352
18/06/2024 3.75p 3.80p 3.51p 3.60p 2,064,254
17/06/2024 3.80p 3.80p 3.61p 3.75p 469,316
14/06/2024 3.95p 4.00p 3.72p 3.80p 1,230,932
13/06/2024 4.00p 4.08p 3.90p 3.95p 1,027,638
12/06/2024 4.15p 4.20p 3.91p 4.00p 470,201
11/06/2024 4.30p 4.30p 4.02p 4.15p 296,976
10/06/2024 4.35p 4.35p 4.20p 4.30p 447,406
07/06/2024 4.35p 4.45p 4.22p 4.35p 335,151
06/06/2024 4.35p 4.45p 4.26p 4.35p 129,784
05/06/2024 4.25p 4.40p 4.17p 4.35p 1,110,114
04/06/2024 4.25p 4.40p 4.22p 4.25p 136,116
03/06/2024 4.15p 4.37p 4.15p 4.25p 317,248
31/05/2024 4.15p 4.30p 4.08p 4.15p 369,268
30/05/2024 4.15p 4.19p 4.08p 4.15p 117,347
29/05/2024 4.15p 4.30p 4.00p 4.15p 422,090
28/05/2024 4.10p 4.27p 4.06p 4.15p 518,825
27/05/2024 4.00p 4.20p 3.97p 4.10p 1,187,310
24/05/2024 4.00p 4.20p 3.97p 4.10p 1,187,310
23/05/2024 4.00p 4.03p 3.91p 4.00p 485,738
22/05/2024 4.00p 4.00p 3.97p 4.00p 77,433
21/05/2024 4.00p 4.03p 3.95p 4.00p 651,981
20/05/2024 4.00p 4.04p 3.90p 4.00p 1,070,587
17/05/2024 3.95p 4.04p 3.90p 4.00p 835,434
16/05/2024 3.90p 4.09p 3.90p 4.00p 727,239
15/05/2024 3.90p 4.00p 3.84p 3.90p 296,301
14/05/2024 3.90p 3.90p 3.81p 3.90p 334,294
13/05/2024 3.90p 4.00p 3.86p 3.90p 372,371