Cambridge Nutritional Science (CNSL) Share Price

Health Care Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Cambridge Nutritional Science

Date Open High Low Close* Volume
23/11/2023 2.55p 2.90p 2.48p 2.75p 997131
22/11/2023 2.55p 2.60p 2.43p 2.55p 469789
21/11/2023 2.60p 2.64p 2.42p 2.55p 1834268
20/11/2023 2.70p 2.70p 2.51p 2.60p 330016
17/11/2023 2.70p 2.74p 2.60p 2.70p 1214591
16/11/2023 2.70p 2.70p 2.62p 2.70p 1349431
15/11/2023 2.70p 2.70p 2.65p 2.70p 154641
14/11/2023 2.70p 2.70p 2.60p 2.70p 1390972
13/11/2023 2.35p 2.74p 2.26p 2.70p 1129972
10/11/2023 2.35p 2.50p 2.20p 2.35p 1299893
09/11/2023 2.35p 2.35p 2.20p 2.35p 413812
08/11/2023 2.35p 2.35p 2.20p 2.35p 625441
07/11/2023 2.35p 2.35p 2.20p 2.35p 707197
06/11/2023 2.35p 2.50p 2.20p 2.35p 1084253
03/11/2023 2.35p 2.35p 2.20p 2.20p 387558
02/11/2023 2.35p 2.40p 2.20p 2.35p 1086260
01/11/2023 2.20p 2.40p 2.20p 2.35p 493340
31/10/2023 2.20p 2.35p 2.20p 2.20p 112679
30/10/2023 2.18p 2.40p 2.10p 2.20p 729055
27/10/2023 2.00p 2.35p 1.98p 2.18p 633290
26/10/2023 1.80p 2.09p 1.68p 2.00p 1820234
25/10/2023 1.75p 1.90p 1.71p 1.80p 957708
24/10/2023 1.73p 1.79p 1.66p 1.75p 768844
23/10/2023 1.73p 1.73p 1.68p 1.73p 383832
20/10/2023 1.73p 1.73p 1.68p 1.73p 55402
19/10/2023 1.73p 1.73p 1.68p 1.73p 10000
18/10/2023 1.73p 1.73p 1.68p 1.73p 145278
17/10/2023 1.73p 1.73p 1.67p 1.73p 510278
16/10/2023 1.75p 1.75p 1.67p 1.73p 285050
13/10/2023 1.80p 1.80p 1.71p 1.75p 268889
12/10/2023 1.83p 1.83p 1.75p 1.80p 98984
11/10/2023 1.83p 1.83p 1.75p 1.83p 303853
10/10/2023 1.83p 1.84p 1.76p 1.83p 1501637
09/10/2023 1.85p 1.85p 1.77p 1.83p 746140
06/10/2023 1.85p 1.85p 1.76p 1.85p 123753
05/10/2023 1.85p 1.90p 1.75p 1.85p 247136
04/10/2023 1.93p 1.93p 1.76p 1.85p 461510
03/10/2023 2.00p 2.00p 1.78p 1.93p 430438
02/10/2023 2.00p 2.00p 1.90p 2.00p 363806
29/09/2023 2.00p 2.02p 1.90p 2.00p 868009
28/09/2023 2.00p 2.03p 1.90p 2.00p 30021
27/09/2023 2.10p 2.17p 1.95p 2.03p 738950
26/09/2023 2.10p 2.17p 2.03p 2.10p 227136
25/09/2023 2.10p 2.20p 2.04p 2.10p 203654
22/09/2023 2.10p 2.19p 2.04p 2.10p 2878
21/09/2023 2.10p 2.19p 2.04p 2.10p 3837
20/09/2023 2.20p 2.20p 2.00p 2.10p 767806
19/09/2023 2.20p 2.33p 2.08p 2.20p 301918
18/09/2023 2.20p 2.35p 2.03p 2.20p 340855
15/09/2023 2.20p 2.26p 2.08p 2.20p 1127069

*Close Price adjusted for both dividends and splits