Cambridge Nutritional Science
(CNSL)
Sector: Medical Equipment and Services
Historic Prices - up to 10 years
|
27/06/2025
|
3.60p
|
3.90p
|
3.20p
|
3.60p
|
208,973
|
|
26/06/2025
|
3.60p
|
3.80p
|
3.20p
|
3.60p
|
131,361
|
|
25/06/2025
|
3.55p
|
3.85p
|
3.53p
|
3.60p
|
706,913
|
|
24/06/2025
|
3.45p
|
3.85p
|
3.24p
|
3.55p
|
397,957
|
|
23/06/2025
|
3.40p
|
3.70p
|
3.35p
|
3.45p
|
357,762
|
|
20/06/2025
|
3.40p
|
3.70p
|
3.16p
|
3.40p
|
1,215,168
|
|
19/06/2025
|
3.35p
|
3.70p
|
3.30p
|
3.40p
|
243,414
|
|
18/06/2025
|
3.25p
|
3.50p
|
3.17p
|
3.50p
|
628,167
|
|
17/06/2025
|
3.25p
|
3.43p
|
3.14p
|
3.25p
|
707,616
|
|
16/06/2025
|
3.25p
|
3.34p
|
3.14p
|
3.25p
|
186,648
|
|
13/06/2025
|
3.20p
|
3.30p
|
3.17p
|
3.25p
|
36,411
|
|
12/06/2025
|
3.20p
|
3.38p
|
3.01p
|
3.20p
|
114,276
|
|
11/06/2025
|
3.20p
|
3.35p
|
3.15p
|
3.20p
|
1,920
|
|
10/06/2025
|
3.20p
|
3.34p
|
3.13p
|
3.20p
|
63,048
|
|
09/06/2025
|
3.20p
|
3.20p
|
3.02p
|
3.20p
|
17,547
|
|
06/06/2025
|
3.25p
|
3.40p
|
3.12p
|
3.20p
|
879,682
|
|
05/06/2025
|
3.25p
|
3.38p
|
3.12p
|
3.25p
|
290,997
|
|
04/06/2025
|
3.25p
|
3.25p
|
3.12p
|
3.25p
|
72,959
|
|
03/06/2025
|
3.25p
|
3.37p
|
3.11p
|
3.25p
|
100,362
|
|
02/06/2025
|
3.25p
|
3.40p
|
3.12p
|
3.25p
|
1,308
|
|
30/05/2025
|
3.20p
|
3.35p
|
3.09p
|
3.25p
|
121,339
|
|
29/05/2025
|
3.20p
|
3.35p
|
3.09p
|
3.20p
|
131,693
|
|
28/05/2025
|
3.20p
|
3.38p
|
3.08p
|
3.20p
|
225,978
|
|
27/05/2025
|
2.90p
|
3.39p
|
2.86p
|
3.20p
|
871,541
|
|
26/05/2025
|
2.80p
|
3.00p
|
2.70p
|
2.85p
|
404,876
|
|
23/05/2025
|
2.80p
|
3.00p
|
2.70p
|
2.85p
|
404,876
|
|
22/05/2025
|
2.55p
|
2.66p
|
2.42p
|
2.55p
|
25,530
|
|
21/05/2025
|
2.55p
|
2.70p
|
2.49p
|
2.55p
|
612,759
|
|
20/05/2025
|
2.55p
|
2.55p
|
2.45p
|
2.55p
|
1,900
|
|
19/05/2025
|
2.55p
|
2.55p
|
2.49p
|
2.55p
|
6,243
|
|
16/05/2025
|
2.55p
|
2.55p
|
2.51p
|
2.55p
|
8,500
|
|
15/05/2025
|
2.55p
|
2.55p
|
2.51p
|
2.55p
|
9,411
|
|
14/05/2025
|
2.55p
|
2.69p
|
2.50p
|
2.55p
|
35,300
|
|
13/05/2025
|
2.55p
|
2.69p
|
2.49p
|
2.55p
|
32,749
|
|
12/05/2025
|
2.55p
|
2.69p
|
2.45p
|
2.55p
|
148,565
|
|
09/05/2025
|
2.55p
|
2.55p
|
2.48p
|
2.55p
|
7,451
|
|
08/05/2025
|
2.55p
|
2.70p
|
2.48p
|
2.55p
|
24,383
|
|
07/05/2025
|
2.65p
|
2.70p
|
2.48p
|
2.55p
|
186,307
|
|
06/05/2025
|
2.70p
|
2.70p
|
2.55p
|
2.65p
|
167,209
|
|
05/05/2025
|
2.70p
|
2.75p
|
2.55p
|
2.70p
|
51,282
|
|
02/05/2025
|
2.70p
|
2.75p
|
2.55p
|
2.70p
|
51,282
|
|
01/05/2025
|
2.70p
|
2.70p
|
2.55p
|
2.70p
|
400,061
|
|
30/04/2025
|
2.70p
|
2.70p
|
2.51p
|
2.70p
|
56,247
|
|
29/04/2025
|
2.70p
|
2.70p
|
2.50p
|
2.70p
|
14,423
|
|
28/04/2025
|
2.70p
|
2.70p
|
2.56p
|
2.70p
|
15,107
|
|
25/04/2025
|
2.70p
|
2.70p
|
2.51p
|
2.70p
|
39,285
|
|
24/04/2025
|
2.70p
|
2.70p
|
2.56p
|
2.70p
|
104,801
|
|
23/04/2025
|
2.70p
|
2.74p
|
2.55p
|
2.70p
|
50,360
|
|
22/04/2025
|
2.70p
|
2.80p
|
2.55p
|
2.70p
|
170,165
|
|
21/04/2025
|
2.70p
|
2.90p
|
2.54p
|
2.54p
|
122,935
|
|
18/04/2025
|
2.70p
|
2.90p
|
2.54p
|
2.54p
|
122,935
|
|
17/04/2025
|
2.70p
|
2.90p
|
2.54p
|
2.54p
|
122,935
|
|
16/04/2025
|
2.70p
|
2.70p
|
2.50p
|
2.70p
|
173,133
|
|
15/04/2025
|
2.70p
|
2.70p
|
2.55p
|
2.70p
|
62,955
|
|
14/04/2025
|
2.70p
|
2.87p
|
2.55p
|
2.70p
|
58,807
|
|
11/04/2025
|
2.70p
|
2.87p
|
2.65p
|
2.70p
|
2,449
|
|
10/04/2025
|
2.65p
|
2.94p
|
2.50p
|
2.70p
|
549,380
|
|
09/04/2025
|
2.65p
|
2.80p
|
2.50p
|
2.65p
|
24,008
|
|
08/04/2025
|
2.65p
|
2.79p
|
2.50p
|
2.65p
|
23,242
|
|
07/04/2025
|
2.65p
|
2.70p
|
2.50p
|
2.65p
|
270,880
|
|
04/04/2025
|
3.00p
|
3.00p
|
2.60p
|
2.75p
|
155,435
|
|
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
|