Search for Companies, Tipsters or Sources…
Companies
Tipsters
Brokers
Sources
Or view the latest share tips
Company Results
Tipster results
Broker results
Sources results
Fund Manager results
Tips from these results
Recent Share tips:
- Sell Microsaic Systems (MSYS) by Steve Moore in ShareProphets
- Sell The Revel Collective (TRC) by Steve Moore in ShareProphets
- Buy KEFI Gold and Copper (KEFI) by Hot Stock Rockets in ShareProphets
- Avoid Naked Wines (WINE) by Steve Moore in ShareProphets
- Sell Mirriad Advertising (MIRI) by Steve Moore in ShareProphets
- Hold M&G (MNG) by Cliff D'Arcy in The Motley Fool
- Buy Safestore Holdings (SAFE) by Zaven Boyrazian in The Motley Fool
- Buy Altona Rare Earths (REE) by Hot Stock Rockets in ShareProphets
- Avoid Surgical Innovations Group (SUN) by Steve Moore in ShareProphets
- Outperform OSB Group (OSB) by RBC Capital
- Buy Diageo (DGE) by Harvey Jones in The Motley Fool
- Watch Nexteq (NXQ) by Steve Moore in ShareProphets
- Overweight Jet2 (JET2) by Barclays
- Outperform IntegraFin Holding (IHP) by RBC Capital
- Outperform Volution Group (FAN) by RBC Capital
- Sector Perform Currys (CURY) by RBC Capital
- Buy AstraZeneca (AZN) by Robert Stephens (The Times) in The Times - Tempus
- Avoid Facilities by ADF (ADF) by Steve Moore in ShareProphets
- Buy Tribal Group (TRB) by Hot Stock Rockets in ShareProphets
- Avoid Bunzl (BNZL) by Steve Moore in ShareProphets
Cambridge Nutritional Science (CNSL) Share Price
Health Care Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 22/12/2025 | 1.95p | 2.09p | 1.91p | 1.95p | 126840 |
| 19/12/2025 | 1.95p | 2.05p | 1.80p | 1.95p | 14501 |
| 18/12/2025 | 1.95p | 2.05p | 1.90p | 1.95p | 15500 |
| 17/12/2025 | 1.95p | 2.09p | 1.90p | 1.95p | 60216 |
| 16/12/2025 | 1.95p | 2.09p | 1.89p | 1.95p | 49974 |
| 15/12/2025 | 1.95p | 2.04p | 1.80p | 1.95p | 311363 |
| 12/12/2025 | 1.95p | 2.10p | 1.95p | 1.95p | 76954 |
| 11/12/2025 | 1.95p | 2.10p | 1.88p | 1.95p | 203340 |
| 10/12/2025 | 1.95p | 2.10p | 1.82p | 1.95p | 1152889 |
| 09/12/2025 | 2.00p | 2.20p | 1.82p | 2.00p | 246653 |
| 08/12/2025 | 2.00p | 2.03p | 1.85p | 2.00p | 134441 |
| 05/12/2025 | 2.00p | 2.09p | 1.80p | 2.00p | 131667 |
| 04/12/2025 | 2.10p | 2.10p | 1.88p | 2.00p | 307922 |
| 03/12/2025 | 2.10p | 2.15p | 2.00p | 2.10p | 374208 |
| 02/12/2025 | 2.25p | 2.25p | 2.00p | 2.15p | 167431 |
| 01/12/2025 | 2.25p | 2.25p | 2.00p | 2.25p | 27514 |
| 28/11/2025 | 2.25p | 2.39p | 2.11p | 2.25p | 165554 |
| 27/11/2025 | 2.25p | 2.45p | 2.00p | 2.25p | 262972 |
| 26/11/2025 | 2.25p | 2.45p | 2.17p | 2.25p | 179479 |
| 25/11/2025 | 2.25p | 2.50p | 2.00p | 2.25p | 246864 |
| 24/11/2025 | 2.25p | 2.27p | 2.25p | 2.25p | 4685 |
| 21/11/2025 | 2.25p | 2.50p | 2.25p | 2.25p | 5 |
| 20/11/2025 | 2.25p | 2.50p | 2.16p | 2.25p | 47901 |
| 19/11/2025 | 2.25p | 2.50p | 2.15p | 2.25p | 223791 |
| 18/11/2025 | 2.25p | 2.37p | 2.13p | 2.25p | 323776 |
| 17/11/2025 | 2.25p | 2.50p | 2.09p | 2.25p | 20684 |
| 14/11/2025 | 2.25p | 2.25p | 2.09p | 2.25p | 70000 |
| 13/11/2025 | 2.25p | 2.37p | 2.11p | 2.25p | 120647 |
| 12/11/2025 | 2.25p | 2.50p | 2.17p | 2.25p | 56999 |
| 11/11/2025 | 2.25p | 2.50p | 2.00p | 2.25p | 4047495 |
| 10/11/2025 | 2.25p | 2.50p | 1.86p | 2.25p | 1635957 |
| 07/11/2025 | 2.65p | 2.77p | 2.50p | 2.65p | 157719 |
| 06/11/2025 | 2.65p | 2.80p | 2.64p | 2.65p | 162959 |
| 05/11/2025 | 2.65p | 2.80p | 2.56p | 2.65p | 152256 |
| 04/11/2025 | 2.65p | 2.80p | 2.62p | 2.65p | 181523 |
| 03/11/2025 | 2.65p | 2.80p | 2.60p | 2.65p | 443287 |
| 31/10/2025 | 2.65p | 2.70p | 2.57p | 2.65p | 194497 |
| 30/10/2025 | 2.65p | 2.75p | 2.57p | 2.65p | 32137 |
| 29/10/2025 | 2.65p | 2.65p | 2.60p | 2.65p | 40939 |
| 28/10/2025 | 2.70p | 2.70p | 2.60p | 2.65p | 230019 |
| 27/10/2025 | 2.70p | 2.80p | 2.60p | 2.70p | 76008 |
| 24/10/2025 | 2.70p | 2.70p | 2.62p | 2.70p | 40485 |
| 23/10/2025 | 2.70p | 2.76p | 2.60p | 2.70p | 16150 |
| 22/10/2025 | 2.55p | 2.76p | 2.50p | 2.70p | 439582 |
| 21/10/2025 | 2.65p | 2.69p | 2.50p | 2.55p | 328951 |
| 20/10/2025 | 2.65p | 2.76p | 2.50p | 2.65p | 440655 |
| 17/10/2025 | 2.65p | 2.76p | 2.50p | 2.65p | 89858 |
| 16/10/2025 | 2.75p | 2.79p | 2.53p | 2.65p | 567739 |
| 15/10/2025 | 2.85p | 3.00p | 2.72p | 2.85p | 213639 |
| 14/10/2025 | 2.85p | 2.88p | 2.75p | 2.85p | 539437 |
| 13/10/2025 | 2.85p | 2.92p | 2.75p | 2.85p | 84176 |
| 10/10/2025 | 2.90p | 2.90p | 2.80p | 2.85p | 20542 |
| 09/10/2025 | 2.90p | 2.95p | 2.80p | 2.90p | 167960 |
| 08/10/2025 | 2.80p | 2.95p | 2.74p | 2.90p | 927836 |
| 07/10/2025 | 2.80p | 2.90p | 2.72p | 2.80p | 305095 |
| 06/10/2025 | 2.85p | 2.90p | 2.70p | 2.80p | 427816 |
| 03/10/2025 | 2.85p | 2.89p | 2.81p | 2.85p | 34306 |
| 02/10/2025 | 2.90p | 2.97p | 2.80p | 2.85p | 198917 |
| 01/10/2025 | 3.05p | 3.10p | 2.81p | 2.90p | 1133451 |
| 30/09/2025 | 3.05p | 3.10p | 2.81p | 3.05p | 57805 |
| 29/09/2025 | 3.05p | 3.30p | 3.05p | 3.05p | 6630 |
| 26/09/2025 | 3.05p | 3.10p | 2.85p | 3.05p | 14985 |
| 25/09/2025 | 3.05p | 3.30p | 2.83p | 3.05p | 53586 |
| 24/09/2025 | 3.05p | 3.30p | 2.80p | 3.05p | 48778 |
| 23/09/2025 | 3.05p | 3.30p | 2.95p | 3.05p | 510349 |
| 22/09/2025 | 3.15p | 3.15p | 2.95p | 3.05p | 58175 |
| 19/09/2025 | 3.15p | 3.15p | 3.01p | 3.15p | 46810 |
| 18/09/2025 | 3.00p | 3.15p | 2.95p | 3.15p | 107753 |
| 17/09/2025 | 3.10p | 3.10p | 3.00p | 3.10p | 124408 |
| 16/09/2025 | 3.10p | 3.10p | 3.00p | 3.10p | 78306 |
| 15/09/2025 | 3.10p | 3.10p | 3.00p | 3.00p | 26601 |
| 12/09/2025 | 3.10p | 3.17p | 3.02p | 3.10p | 88439 |
| 11/09/2025 | 3.15p | 3.15p | 3.15p | 3.10p | 506569 |
| 10/09/2025 | 3.15p | 3.19p | 3.00p | 3.15p | 283621 |
| 09/09/2025 | 3.25p | 3.25p | 3.03p | 3.15p | 6212 |
| 08/09/2025 | 3.25p | 3.50p | 3.00p | 3.00p | 48963 |
| 05/09/2025 | 3.25p | 3.30p | 3.00p | 3.25p | 134916 |
| 04/09/2025 | 3.25p | 3.35p | 3.07p | 3.25p | 475924 |
| 03/09/2025 | 3.25p | 3.49p | 3.07p | 3.25p | 62989 |
| 02/09/2025 | 3.25p | 3.30p | 3.09p | 3.25p | 339922 |
| 01/09/2025 | 3.25p | 3.27p | 3.07p | 3.25p | 522294 |
| 29/08/2025 | 3.25p | 3.30p | 3.08p | 3.25p | 36106 |
| 28/08/2025 | 3.25p | 3.29p | 3.08p | 3.25p | 92328 |
| 27/08/2025 | 3.25p | 3.30p | 3.01p | 3.25p | 92011 |
| 26/08/2025 | 3.25p | 3.39p | 3.01p | 3.25p | 206219 |
| 22/08/2025 | 3.25p | 3.29p | 3.08p | 3.25p | 440350 |
| 21/08/2025 | 3.25p | 3.48p | 3.06p | 3.25p | 357341 |
| 20/08/2025 | 3.30p | 3.30p | 3.10p | 3.25p | 69351 |
| 19/08/2025 | 3.50p | 3.58p | 3.10p | 3.30p | 1181367 |
| 18/08/2025 | 3.50p | 3.50p | 3.30p | 3.50p | 533368 |
| 15/08/2025 | 3.50p | 3.58p | 3.30p | 3.50p | 16108 |
| 14/08/2025 | 3.50p | 3.59p | 3.30p | 3.50p | 42204 |
| 13/08/2025 | 3.50p | 3.50p | 3.30p | 3.50p | 14545 |
| 12/08/2025 | 3.50p | 3.69p | 3.30p | 3.50p | 101437 |
| 11/08/2025 | 3.50p | 3.50p | 3.25p | 3.50p | 618668 |
| 08/08/2025 | 3.50p | 3.64p | 3.30p | 3.50p | 39826 |
| 07/08/2025 | 3.50p | 3.50p | 3.42p | 3.50p | 127259 |
| 06/08/2025 | 3.50p | 3.70p | 3.42p | 3.50p | 212629 |
| 05/08/2025 | 3.25p | 3.60p | 3.25p | 3.50p | 850218 |
| 04/08/2025 | 3.45p | 3.60p | 3.25p | 3.25p | 329355 |
| 01/08/2025 | 3.45p | 3.49p | 3.30p | 3.45p | 152692 |
| 31/07/2025 | 3.75p | 3.75p | 3.30p | 3.45p | 1263821 |
| 30/07/2025 | 3.75p | 3.75p | 3.50p | 3.75p | 62530 |
| 29/07/2025 | 3.75p | 3.75p | 3.52p | 3.75p | 6092 |
| 28/07/2025 | 3.75p | 3.83p | 3.52p | 3.75p | 78071 |
| 25/07/2025 | 3.75p | 4.00p | 3.50p | 3.75p | 13732 |
| 24/07/2025 | 3.75p | 4.00p | 3.50p | 3.75p | 24625 |
| 23/07/2025 | 3.75p | 3.75p | 3.53p | 3.75p | 68224 |
| 22/07/2025 | 3.75p | 3.98p | 3.50p | 3.75p | 218700 |
| 21/07/2025 | 3.85p | 4.20p | 3.50p | 3.75p | 82307 |
| 18/07/2025 | 3.85p | 4.00p | 3.50p | 3.85p | 164570 |
| 17/07/2025 | 3.85p | 4.00p | 3.50p | 3.85p | 135507 |
| 16/07/2025 | 3.85p | 4.19p | 3.62p | 3.85p | 103334 |
| 15/07/2025 | 3.85p | 3.85p | 3.62p | 3.85p | 20189 |
| 14/07/2025 | 3.85p | 3.85p | 3.51p | 3.85p | 48393 |
| 11/07/2025 | 3.85p | 4.00p | 3.61p | 3.85p | 134704 |
| 10/07/2025 | 3.85p | 3.85p | 3.51p | 3.85p | 1118 |
| 09/07/2025 | 3.85p | 4.19p | 3.75p | 3.85p | 9076 |
| 08/07/2025 | 3.85p | 4.19p | 3.51p | 3.85p | 13365 |
| 07/07/2025 | 3.85p | 4.03p | 3.70p | 3.85p | 417259 |
| 04/07/2025 | 3.85p | 4.19p | 3.48p | 3.85p | 238615 |
| 03/07/2025 | 3.85p | 4.00p | 3.78p | 3.85p | 187312 |
| 02/07/2025 | 3.75p | 4.33p | 3.75p | 3.85p | 1210013 |
| 01/07/2025 | 3.60p | 4.08p | 3.60p | 3.75p | 948275 |
| 30/06/2025 | 3.60p | 4.00p | 3.45p | 3.60p | 289733 |
| 27/06/2025 | 3.60p | 3.90p | 3.20p | 3.60p | 208973 |
| 26/06/2025 | 3.60p | 3.80p | 3.20p | 3.60p | 131361 |
| 25/06/2025 | 3.55p | 3.85p | 3.53p | 3.60p | 706913 |
| 24/06/2025 | 3.45p | 3.85p | 3.24p | 3.55p | 397957 |
| 23/06/2025 | 3.40p | 3.70p | 3.35p | 3.45p | 357762 |
| 20/06/2025 | 3.40p | 3.70p | 3.16p | 3.40p | 1215168 |
| 19/06/2025 | 3.35p | 3.70p | 3.30p | 3.40p | 243414 |
| 18/06/2025 | 3.25p | 3.50p | 3.17p | 3.50p | 628167 |
| 17/06/2025 | 3.25p | 3.43p | 3.14p | 3.25p | 707616 |
| 16/06/2025 | 3.25p | 3.34p | 3.14p | 3.25p | 186648 |
| 13/06/2025 | 3.20p | 3.30p | 3.17p | 3.25p | 36411 |
| 12/06/2025 | 3.20p | 3.38p | 3.01p | 3.20p | 114276 |
| 11/06/2025 | 3.20p | 3.35p | 3.15p | 3.20p | 1920 |
| 10/06/2025 | 3.20p | 3.34p | 3.13p | 3.20p | 63048 |
| 09/06/2025 | 3.20p | 3.20p | 3.02p | 3.20p | 17547 |
| 06/06/2025 | 3.25p | 3.40p | 3.12p | 3.20p | 879682 |
| 05/06/2025 | 3.25p | 3.38p | 3.12p | 3.25p | 290997 |
| 04/06/2025 | 3.25p | 3.25p | 3.12p | 3.25p | 72959 |
| 03/06/2025 | 3.25p | 3.37p | 3.11p | 3.25p | 100362 |
| 02/06/2025 | 3.25p | 3.40p | 3.12p | 3.25p | 1308 |
| 30/05/2025 | 3.20p | 3.35p | 3.09p | 3.25p | 121339 |
| 29/05/2025 | 3.20p | 3.35p | 3.09p | 3.20p | 131693 |
| 28/05/2025 | 3.20p | 3.38p | 3.08p | 3.20p | 225978 |
| 27/05/2025 | 2.90p | 3.39p | 2.86p | 3.20p | 871541 |
| 23/05/2025 | 2.80p | 3.00p | 2.70p | 2.85p | 404876 |
| 22/05/2025 | 2.55p | 2.66p | 2.42p | 2.55p | 25530 |
| 21/05/2025 | 2.55p | 2.70p | 2.49p | 2.55p | 612759 |
| 20/05/2025 | 2.55p | 2.55p | 2.45p | 2.55p | 1900 |
| 19/05/2025 | 2.55p | 2.55p | 2.49p | 2.55p | 6243 |
| 16/05/2025 | 2.55p | 2.55p | 2.51p | 2.55p | 8500 |
| 15/05/2025 | 2.55p | 2.55p | 2.51p | 2.55p | 9411 |
| 14/05/2025 | 2.55p | 2.69p | 2.50p | 2.55p | 35300 |
| 13/05/2025 | 2.55p | 2.69p | 2.49p | 2.55p | 32749 |
| 12/05/2025 | 2.55p | 2.69p | 2.45p | 2.55p | 148565 |
| 09/05/2025 | 2.55p | 2.55p | 2.48p | 2.55p | 7451 |
| 08/05/2025 | 2.55p | 2.70p | 2.48p | 2.55p | 24383 |
| 07/05/2025 | 2.65p | 2.70p | 2.48p | 2.55p | 186307 |
| 06/05/2025 | 2.70p | 2.70p | 2.55p | 2.65p | 167209 |
| 02/05/2025 | 2.70p | 2.75p | 2.55p | 2.70p | 51282 |
| 01/05/2025 | 2.70p | 2.70p | 2.55p | 2.70p | 400061 |
| 30/04/2025 | 2.70p | 2.70p | 2.51p | 2.70p | 56247 |
| 29/04/2025 | 2.70p | 2.70p | 2.50p | 2.70p | 14423 |
| 28/04/2025 | 2.70p | 2.70p | 2.56p | 2.70p | 15107 |
| 25/04/2025 | 2.70p | 2.70p | 2.51p | 2.70p | 39285 |
| 24/04/2025 | 2.70p | 2.70p | 2.56p | 2.70p | 104801 |
| 23/04/2025 | 2.70p | 2.74p | 2.55p | 2.70p | 50360 |
| 22/04/2025 | 2.70p | 2.80p | 2.55p | 2.70p | 170165 |
| 17/04/2025 | 2.70p | 2.90p | 2.54p | 2.54p | 122935 |
| 16/04/2025 | 2.70p | 2.70p | 2.50p | 2.70p | 173133 |
| 15/04/2025 | 2.70p | 2.70p | 2.55p | 2.70p | 62955 |
| 14/04/2025 | 2.70p | 2.87p | 2.55p | 2.70p | 58807 |
| 11/04/2025 | 2.70p | 2.87p | 2.65p | 2.70p | 2449 |
| 10/04/2025 | 2.65p | 2.94p | 2.50p | 2.70p | 549380 |
| 09/04/2025 | 2.65p | 2.80p | 2.50p | 2.65p | 24008 |
| 08/04/2025 | 2.65p | 2.79p | 2.50p | 2.65p | 23242 |
| 07/04/2025 | 2.65p | 2.70p | 2.50p | 2.65p | 270880 |
| 04/04/2025 | 3.00p | 3.00p | 2.60p | 2.75p | 155435 |
| 03/04/2025 | 3.00p | 3.05p | 2.80p | 3.00p | 212000 |
| 02/04/2025 | 3.05p | 3.05p | 2.94p | 3.05p | 2039 |
| 01/04/2025 | 3.05p | 3.05p | 2.94p | 3.05p | 24655 |
| 31/03/2025 | 3.05p | 3.20p | 2.80p | 3.05p | 217662 |
| 28/03/2025 | 3.05p | 3.29p | 2.83p | 3.05p | 304156 |
| 27/03/2025 | 3.05p | 3.12p | 2.89p | 3.05p | 69246 |
| 26/03/2025 | 3.05p | 3.12p | 2.87p | 3.05p | 87004 |
| 25/03/2025 | 3.05p | 3.12p | 2.88p | 3.05p | 258098 |
| 24/03/2025 | 3.05p | 3.05p | 2.87p | 3.05p | 146735 |
| 21/03/2025 | 3.05p | 3.30p | 2.85p | 3.05p | 39349 |
| 20/03/2025 | 3.05p | 3.10p | 2.80p | 3.05p | 328530 |
| 19/03/2025 | 3.05p | 3.10p | 2.80p | 3.05p | 312861 |
| 18/03/2025 | 3.15p | 3.15p | 2.81p | 3.05p | 141262 |
| 17/03/2025 | 3.25p | 3.25p | 2.99p | 3.15p | 531506 |
| 14/03/2025 | 3.25p | 3.25p | 3.00p | 3.25p | 520000 |
| 13/03/2025 | 3.25p | 3.25p | 3.00p | 3.25p | 78121 |
| 12/03/2025 | 3.25p | 3.25p | 3.00p | 3.25p | 619082 |
| 11/03/2025 | 3.25p | 3.38p | 3.00p | 3.25p | 190803 |
*Close Price adjusted for both dividends and splits