Cambridge Nutritional Science
(CNSL)
Sector: Medical Equipment and Services
Historic Prices - up to 10 years
|
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
|
|
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
|