Chesterfield Special Cylinders Holdings plc (CSC) Share Price

Industrial Goods & Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Chesterfield Special Cylinders Holdings plc

Date Open High Low Close* Volume
12/08/2024 32.50p 33.44p 32.50p 32.50p 148
09/08/2024 32.50p 32.62p 32.50p 32.50p 30000
08/08/2024 32.50p 33.70p 32.40p 32.50p 5557
07/08/2024 32.50p 32.50p 31.75p 32.50p 0
06/08/2024 32.50p 33.67p 32.50p 32.50p 28276
05/08/2024 32.50p 32.50p 32.46p 32.50p 5257
02/08/2024 32.50p 33.85p 31.77p 32.50p 54447
01/08/2024 32.50p 33.67p 32.50p 32.50p 1500
31/07/2024 34.50p 34.50p 32.15p 32.50p 28314
30/07/2024 35.00p 35.00p 34.00p 34.50p 9975
29/07/2024 35.00p 35.22p 34.00p 35.00p 8570
26/07/2024 35.00p 35.33p 34.00p 35.00p 4290
25/07/2024 35.50p 35.50p 34.00p 35.00p 17036
24/07/2024 35.50p 35.50p 34.61p 35.50p 10000
23/07/2024 35.50p 35.50p 34.61p 35.50p 21826
22/07/2024 35.50p 36.00p 35.50p 35.50p 805
19/07/2024 36.00p 36.00p 35.00p 35.50p 598
18/07/2024 35.50p 35.50p 34.75p 35.50p 0
17/07/2024 35.50p 37.00p 34.61p 35.50p 23151
16/07/2024 36.00p 36.80p 34.08p 35.50p 66702
15/07/2024 36.00p 36.00p 34.64p 36.00p 1558
12/07/2024 36.00p 36.30p 34.64p 36.00p 15844
11/07/2024 36.00p 36.40p 34.60p 36.00p 26705
10/07/2024 36.00p 36.75p 34.00p 36.00p 10761
09/07/2024 36.00p 36.00p 34.00p 36.00p 40108
08/07/2024 35.50p 37.00p 34.00p 36.00p 21112
05/07/2024 34.50p 37.00p 34.00p 37.00p 80618
04/07/2024 34.50p 34.74p 34.00p 34.00p 48206
03/07/2024 34.50p 35.00p 34.32p 34.50p 4084
02/07/2024 34.50p 34.50p 34.50p 34.50p 0
01/07/2024 34.50p 34.78p 34.32p 34.50p 3201
28/06/2024 34.50p 35.00p 34.35p 34.50p 31787
27/06/2024 34.50p 35.00p 34.30p 34.50p 34294
26/06/2024 34.50p 35.00p 34.02p 34.50p 124270
25/06/2024 37.00p 39.00p 33.00p 39.00p 268934
24/06/2024 39.50p 39.74p 39.00p 39.00p 22767
21/06/2024 39.50p 39.75p 39.10p 39.50p 10467
20/06/2024 39.50p 39.90p 39.30p 39.50p 41000
19/06/2024 39.50p 39.50p 39.33p 39.50p 0
18/06/2024 39.50p 39.90p 39.30p 39.50p 20219
17/06/2024 40.00p 40.00p 39.00p 39.50p 63528
14/06/2024 40.00p 40.00p 39.33p 40.00p 888
13/06/2024 41.00p 41.45p 39.00p 40.00p 70787
12/06/2024 41.00p 41.00p 40.30p 41.00p 30183
11/06/2024 40.00p 41.00p 39.00p 41.00p 25261
10/06/2024 40.00p 40.89p 40.00p 40.00p 25000
07/06/2024 39.50p 40.00p 39.00p 40.00p 32386
06/06/2024 39.50p 39.50p 39.00p 39.50p 2201
05/06/2024 40.00p 40.00p 39.00p 39.50p 31419
04/06/2024 40.50p 41.00p 39.13p 40.00p 91550
03/06/2024 41.00p 41.29p 40.50p 40.50p 86678
31/05/2024 41.00p 41.50p 41.00p 41.00p 0
30/05/2024 41.00p 41.00p 40.20p 41.00p 1500
29/05/2024 41.00p 41.00p 40.66p 41.00p 1779
28/05/2024 42.00p 42.00p 40.00p 41.00p 106248
24/05/2024 42.00p 42.40p 40.89p 42.00p 134456
23/05/2024 37.50p 43.90p 37.50p 42.00p 339136
22/05/2024 37.50p 38.36p 36.51p 37.50p 48686
21/05/2024 37.50p 37.50p 36.33p 37.50p 8679
20/05/2024 37.50p 37.50p 36.70p 37.50p 5511
17/05/2024 37.50p 37.50p 36.30p 37.50p 5
16/05/2024 37.50p 38.60p 36.65p 37.50p 29211
15/05/2024 37.50p 38.69p 37.05p 37.50p 32946
14/05/2024 37.50p 37.50p 37.39p 37.50p 12700
13/05/2024 37.50p 38.85p 36.00p 37.50p 17355
10/05/2024 37.50p 38.97p 37.40p 37.50p 5378
09/05/2024 37.50p 38.89p 37.39p 37.50p 7123
08/05/2024 37.50p 37.50p 37.37p 37.50p 17395
07/05/2024 37.50p 38.89p 37.37p 37.50p 6500
03/05/2024 37.50p 37.50p 37.02p 37.50p 6177
02/05/2024 37.50p 38.85p 36.60p 37.50p 61967
01/05/2024 37.50p 37.50p 36.00p 37.50p 85278
30/04/2024 37.50p 38.50p 37.05p 37.50p 52948
29/04/2024 37.50p 38.48p 37.50p 37.50p 1299
26/04/2024 37.50p 38.65p 36.00p 37.50p 7800
25/04/2024 37.50p 37.50p 37.00p 37.50p 25000
24/04/2024 37.50p 37.97p 37.40p 37.50p 15749
23/04/2024 37.50p 37.98p 36.40p 37.50p 21644
22/04/2024 37.50p 37.99p 36.30p 37.50p 48651
19/04/2024 37.50p 37.50p 36.00p 37.50p 10250
18/04/2024 37.50p 38.00p 36.45p 37.50p 10034
17/04/2024 37.50p 38.00p 36.51p 37.50p 7379
16/04/2024 37.50p 37.88p 37.50p 37.50p 0
15/04/2024 37.50p 38.70p 37.36p 37.50p 94279
12/04/2024 36.00p 38.28p 35.65p 37.50p 78074
11/04/2024 33.50p 36.00p 33.35p 36.00p 65042
10/04/2024 35.50p 35.50p 33.50p 33.50p 93402
09/04/2024 35.00p 35.89p 34.00p 34.50p 180741
08/04/2024 36.00p 37.20p 35.00p 35.00p 22403
05/04/2024 36.00p 36.90p 35.50p 36.00p 73000
04/04/2024 39.00p 39.00p 35.00p 37.20p 154013
03/04/2024 39.00p 39.45p 38.00p 39.00p 33500
02/04/2024 40.50p 40.50p 38.00p 39.00p 98379
28/03/2024 42.00p 42.00p 40.00p 40.50p 36093
27/03/2024 42.00p 42.00p 41.00p 42.00p 25731
26/03/2024 42.00p 42.00p 41.32p 42.00p 64536
25/03/2024 42.00p 43.00p 41.32p 42.00p 31421
22/03/2024 40.50p 42.20p 39.75p 42.00p 99533
21/03/2024 40.50p 41.85p 39.67p 40.50p 42835
20/03/2024 40.50p 40.50p 40.50p 40.50p 29769
19/03/2024 40.50p 41.85p 39.60p 40.50p 26657
18/03/2024 42.00p 42.00p 40.00p 40.50p 59063
15/03/2024 39.00p 42.25p 38.36p 42.00p 213669
14/03/2024 35.00p 40.92p 34.40p 34.40p 201623
13/03/2024 33.00p 34.00p 32.90p 33.50p 31905
12/03/2024 33.00p 34.00p 32.00p 33.00p 43589
11/03/2024 33.00p 33.20p 32.67p 33.00p 16774
08/03/2024 33.00p 34.00p 32.46p 33.00p 116752
07/03/2024 33.50p 33.50p 33.00p 33.00p 22863
06/03/2024 33.50p 33.54p 33.27p 33.50p 13083
05/03/2024 33.50p 33.85p 33.50p 33.50p 42224
04/03/2024 34.50p 34.50p 33.38p 34.00p 124955
01/03/2024 34.50p 35.00p 34.15p 34.50p 16824
29/02/2024 34.00p 34.70p 34.00p 34.50p 4288
28/02/2024 34.00p 34.40p 34.00p 34.00p 0
27/02/2024 34.50p 34.85p 33.50p 34.00p 11833
26/02/2024 34.50p 35.00p 34.00p 34.60p 49529
23/02/2024 34.00p 36.00p 34.00p 34.50p 26666
22/02/2024 33.50p 34.90p 33.50p 34.00p 18533
21/02/2024 33.50p 33.51p 33.50p 33.50p 944
20/02/2024 33.50p 34.00p 33.50p 33.50p 72485
19/02/2024 33.50p 33.50p 33.28p 33.50p 1310
16/02/2024 32.50p 34.00p 32.50p 33.50p 28326
15/02/2024 32.50p 33.90p 31.85p 32.50p 57550
14/02/2024 32.50p 32.50p 31.60p 32.50p 300
13/02/2024 32.50p 32.50p 31.00p 32.50p 8200
12/02/2024 31.00p 32.50p 31.00p 32.50p 1197
09/02/2024 31.00p 31.00p 30.30p 31.00p 0
08/02/2024 31.00p 32.00p 31.00p 31.00p 10871
07/02/2024 31.00p 32.00p 30.67p 31.00p 35589
06/02/2024 31.00p 32.00p 31.00p 31.00p 61000
05/02/2024 31.50p 31.50p 30.34p 31.00p 56000
02/02/2024 32.00p 32.00p 31.50p 31.50p 13263
01/02/2024 32.00p 32.34p 31.50p 32.00p 13131
31/01/2024 32.00p 32.60p 31.50p 31.50p 6000
30/01/2024 33.00p 34.20p 31.50p 31.50p 51649
29/01/2024 31.50p 32.80p 31.50p 32.00p 63597
26/01/2024 31.50p 31.50p 30.40p 31.50p 13016
25/01/2024 31.50p 31.50p 30.39p 31.50p 0
24/01/2024 31.50p 32.55p 31.50p 31.50p 4542
23/01/2024 31.50p 31.50p 30.67p 31.50p 1749
22/01/2024 31.50p 31.50p 30.67p 31.50p 118984
19/01/2024 31.50p 31.50p 30.39p 31.50p 0
18/01/2024 31.50p 31.50p 31.20p 31.50p 20000
17/01/2024 32.00p 32.00p 31.50p 31.50p 1500
16/01/2024 32.00p 32.00p 30.40p 32.00p 4976
15/01/2024 32.00p 33.00p 31.77p 32.00p 12259
12/01/2024 32.00p 32.80p 31.77p 32.00p 5177
11/01/2024 32.00p 32.00p 31.86p 32.00p 0
10/01/2024 32.00p 32.80p 31.74p 32.00p 3214
09/01/2024 32.00p 32.80p 31.72p 32.00p 12706
08/01/2024 31.50p 34.00p 31.20p 34.00p 34750
05/01/2024 31.50p 32.65p 31.08p 31.50p 12888
04/01/2024 31.50p 32.64p 31.50p 31.50p 3051
03/01/2024 31.00p 32.65p 31.00p 31.50p 13500
02/01/2024 31.00p 31.00p 30.12p 31.00p 958
29/12/2023 31.00p 31.00p 30.32p 31.00p 0
28/12/2023 31.00p 31.00p 30.00p 31.00p 10001
27/12/2023 31.00p 32.00p 30.67p 31.00p 2895
22/12/2023 31.50p 31.50p 30.80p 31.00p 730
21/12/2023 31.50p 31.50p 30.80p 31.50p 10000
20/12/2023 31.50p 31.50p 30.67p 31.50p 3000
19/12/2023 31.50p 32.90p 30.56p 31.50p 69500
18/12/2023 32.00p 32.00p 30.11p 31.50p 77171
15/12/2023 32.00p 32.00p 31.12p 32.00p 326
14/12/2023 32.00p 32.40p 32.00p 32.00p 1543
13/12/2023 32.00p 32.45p 32.00p 32.00p 5000
12/12/2023 32.00p 32.20p 31.00p 32.00p 9929
11/12/2023 31.50p 33.00p 31.00p 32.00p 90763
08/12/2023 31.50p 31.57p 31.50p 31.50p 0
07/12/2023 32.00p 32.00p 29.00p 31.50p 137774
06/12/2023 32.00p 32.20p 32.00p 32.00p 12500
05/12/2023 32.00p 32.20p 31.20p 32.00p 5459
04/12/2023 31.50p 32.80p 31.50p 32.00p 32783
01/12/2023 31.50p 31.50p 31.00p 31.50p 43114
30/11/2023 31.50p 31.50p 28.60p 31.50p 1421
29/11/2023 31.50p 32.00p 31.50p 31.50p 1615
28/11/2023 31.50p 31.50p 31.23p 31.50p 0
27/11/2023 31.50p 31.50p 31.23p 31.50p 0
24/11/2023 34.50p 34.50p 31.10p 31.50p 35244
23/11/2023 31.00p 35.30p 31.00p 34.50p 187178
22/11/2023 28.00p 31.76p 28.00p 31.00p 183669
21/11/2023 28.50p 29.39p 27.45p 28.00p 16960
20/11/2023 28.50p 29.40p 27.45p 28.50p 2640
17/11/2023 28.50p 30.00p 27.60p 28.50p 29907
16/11/2023 26.50p 28.90p 26.50p 28.50p 38911
15/11/2023 26.00p 27.00p 25.00p 26.00p 1220
14/11/2023 26.00p 26.00p 25.00p 26.00p 11008
13/11/2023 25.50p 26.00p 24.60p 26.00p 81660
10/11/2023 26.00p 26.20p 24.00p 24.00p 48490
09/11/2023 26.00p 26.08p 26.00p 26.00p 0
08/11/2023 26.00p 26.90p 26.00p 26.00p 9
07/11/2023 26.00p 26.00p 25.33p 26.00p 1579
06/11/2023 26.00p 26.20p 25.33p 26.00p 5059
03/11/2023 26.00p 26.00p 25.33p 26.00p 2494
02/11/2023 26.00p 26.00p 25.33p 26.00p 6500
01/11/2023 26.00p 26.90p 25.00p 26.00p 78771
31/10/2023 26.00p 27.00p 25.10p 26.00p 78407
30/10/2023 26.50p 28.00p 25.37p 26.00p 88574
27/10/2023 26.50p 26.50p 25.80p 26.50p 15000

*Close Price adjusted for both dividends and splits