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:
- Avoid PZ Cussons (PZC) by Steve Moore in ShareProphets
- Avoid TT Electronics (TTG) by Steve Moore in ShareProphets
- 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
Cambridge Nutritional Science (CNSL) Share Price
Health Care Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 11/03/2025 | 3.25p | 3.38p | 3.00p | 3.25p | 190803 |
| 10/03/2025 | 3.25p | 3.39p | 3.05p | 3.25p | 89046 |
| 07/03/2025 | 3.25p | 3.25p | 3.05p | 3.25p | 3575 |
| 06/03/2025 | 3.25p | 3.25p | 3.04p | 3.25p | 403105 |
| 05/03/2025 | 3.25p | 3.39p | 3.05p | 3.25p | 85030 |
| 04/03/2025 | 3.25p | 3.40p | 3.01p | 3.25p | 643039 |
| 03/03/2025 | 3.25p | 3.40p | 3.17p | 3.25p | 33626 |
| 28/02/2025 | 3.25p | 3.40p | 3.17p | 3.25p | 116655 |
| 27/02/2025 | 3.25p | 3.50p | 3.17p | 3.25p | 41454 |
| 26/02/2025 | 3.25p | 3.47p | 3.04p | 3.25p | 422707 |
| 25/02/2025 | 3.25p | 3.29p | 3.04p | 3.25p | 53564 |
| 24/02/2025 | 3.25p | 3.25p | 3.05p | 3.25p | 60000 |
| 21/02/2025 | 3.25p | 3.32p | 3.05p | 3.25p | 117001 |
| 20/02/2025 | 3.30p | 3.30p | 3.04p | 3.25p | 269446 |
| 19/02/2025 | 3.30p | 3.37p | 3.10p | 3.30p | 115987 |
| 18/02/2025 | 3.50p | 3.50p | 3.12p | 3.30p | 156599 |
| 17/02/2025 | 3.50p | 3.50p | 3.25p | 3.50p | 114685 |
| 14/02/2025 | 3.35p | 3.50p | 3.20p | 3.50p | 480408 |
| 13/02/2025 | 3.53p | 3.59p | 3.31p | 3.40p | 22166 |
| 12/02/2025 | 3.65p | 3.75p | 3.34p | 3.53p | 316323 |
| 11/02/2025 | 3.70p | 3.99p | 3.30p | 3.65p | 126181 |
| 10/02/2025 | 3.70p | 3.99p | 3.42p | 3.70p | 7697 |
| 07/02/2025 | 3.70p | 3.70p | 3.40p | 3.70p | 321 |
| 06/02/2025 | 3.45p | 3.99p | 3.30p | 3.70p | 1089730 |
| 05/02/2025 | 3.45p | 3.70p | 3.26p | 3.45p | 248068 |
| 04/02/2025 | 3.45p | 3.70p | 3.20p | 3.45p | 47030 |
| 03/02/2025 | 3.45p | 3.45p | 3.26p | 3.45p | 59487 |
| 31/01/2025 | 3.45p | 3.65p | 3.39p | 3.45p | 5245 |
| 30/01/2025 | 3.45p | 3.65p | 3.20p | 3.45p | 17815 |
| 29/01/2025 | 3.65p | 3.67p | 3.36p | 3.45p | 842922 |
| 28/01/2025 | 3.65p | 3.69p | 3.50p | 3.65p | 102235 |
| 27/01/2025 | 3.65p | 3.65p | 3.50p | 3.65p | 46089 |
| 24/01/2025 | 3.65p | 3.79p | 3.52p | 3.65p | 203611 |
| 23/01/2025 | 3.65p | 3.65p | 3.50p | 3.65p | 669979 |
| 22/01/2025 | 3.65p | 3.65p | 3.50p | 3.65p | 49414 |
| 21/01/2025 | 3.90p | 4.00p | 3.51p | 3.70p | 1567756 |
| 20/01/2025 | 3.95p | 4.38p | 3.81p | 3.90p | 1483582 |
| 17/01/2025 | 3.75p | 4.20p | 3.51p | 4.00p | 1360943 |
| 16/01/2025 | 3.10p | 4.00p | 3.10p | 3.75p | 2973659 |
| 15/01/2025 | 2.95p | 3.20p | 2.93p | 2.95p | 304205 |
| 14/01/2025 | 2.95p | 3.05p | 2.92p | 2.95p | 146003 |
| 13/01/2025 | 3.10p | 3.10p | 2.95p | 2.95p | 71652 |
| 10/01/2025 | 3.10p | 3.14p | 3.05p | 3.10p | 38145 |
| 09/01/2025 | 3.10p | 3.15p | 3.05p | 3.10p | 16284 |
| 08/01/2025 | 3.10p | 3.19p | 3.04p | 3.10p | 33150 |
| 07/01/2025 | 3.10p | 3.10p | 3.00p | 3.10p | 9143 |
| 06/01/2025 | 2.85p | 3.17p | 2.78p | 3.10p | 700564 |
| 03/01/2025 | 2.80p | 3.00p | 2.76p | 2.85p | 408756 |
| 02/01/2025 | 2.75p | 2.80p | 2.75p | 2.80p | 2577633 |
| 31/12/2024 | 2.80p | 2.80p | 2.75p | 2.75p | 9846 |
| 30/12/2024 | 2.80p | 2.80p | 2.74p | 2.80p | 18965 |
| 27/12/2024 | 2.85p | 2.88p | 2.74p | 2.80p | 28025 |
| 24/12/2024 | 2.85p | 2.85p | 2.74p | 2.85p | 9232 |
| 23/12/2024 | 2.85p | 2.85p | 2.70p | 2.85p | 84859 |
| 20/12/2024 | 2.85p | 2.90p | 2.71p | 2.85p | 125730 |
| 19/12/2024 | 2.85p | 2.85p | 2.73p | 2.85p | 206121 |
| 18/12/2024 | 2.85p | 2.94p | 2.73p | 2.85p | 306427 |
| 17/12/2024 | 2.85p | 2.95p | 2.85p | 2.85p | 324890 |
| 16/12/2024 | 2.90p | 2.90p | 2.70p | 2.85p | 142843 |
| 13/12/2024 | 2.90p | 3.05p | 2.86p | 2.90p | 41427 |
| 12/12/2024 | 2.90p | 2.90p | 2.86p | 2.90p | 93896 |
| 11/12/2024 | 2.90p | 3.05p | 2.86p | 2.90p | 51582 |
| 10/12/2024 | 3.10p | 3.10p | 2.84p | 2.90p | 1436723 |
| 09/12/2024 | 3.10p | 3.20p | 3.00p | 3.10p | 85088 |
| 06/12/2024 | 3.10p | 3.10p | 3.00p | 3.10p | 354553 |
| 05/12/2024 | 3.15p | 3.17p | 3.00p | 3.10p | 334774 |
| 04/12/2024 | 3.20p | 3.30p | 3.04p | 3.15p | 272207 |
| 03/12/2024 | 3.20p | 3.20p | 3.10p | 3.20p | 40056 |
| 02/12/2024 | 3.20p | 3.20p | 3.10p | 3.20p | 28171 |
| 29/11/2024 | 3.25p | 3.27p | 3.10p | 3.20p | 511528 |
| 28/11/2024 | 3.25p | 3.25p | 3.10p | 3.25p | 47141 |
| 27/11/2024 | 3.25p | 3.25p | 3.11p | 3.25p | 71259 |
| 26/11/2024 | 3.25p | 3.37p | 3.10p | 3.25p | 141148 |
| 25/11/2024 | 3.30p | 3.30p | 3.13p | 3.25p | 298280 |
| 22/11/2024 | 3.15p | 3.38p | 3.15p | 3.30p | 126617 |
| 21/11/2024 | 3.60p | 3.60p | 3.02p | 3.15p | 1292651 |
| 20/11/2024 | 3.50p | 3.59p | 3.50p | 3.50p | 103564 |
| 19/11/2024 | 3.55p | 3.57p | 3.50p | 3.55p | 475109 |
| 18/11/2024 | 3.20p | 3.68p | 3.00p | 3.55p | 2535580 |
| 15/11/2024 | 3.20p | 3.21p | 3.06p | 3.20p | 26676 |
| 14/11/2024 | 3.20p | 3.21p | 3.02p | 3.20p | 177042 |
| 13/11/2024 | 3.20p | 3.20p | 3.02p | 3.20p | 1282 |
| 12/11/2024 | 3.20p | 3.38p | 3.18p | 3.20p | 52472 |
| 11/11/2024 | 3.20p | 3.38p | 3.12p | 3.20p | 1276840 |
| 08/11/2024 | 3.20p | 3.20p | 3.10p | 3.20p | 842812 |
| 07/11/2024 | 3.20p | 3.20p | 3.13p | 3.20p | 485351 |
| 06/11/2024 | 3.30p | 3.36p | 3.20p | 3.20p | 264786 |
| 05/11/2024 | 3.30p | 3.36p | 3.24p | 3.30p | 78818 |
| 04/11/2024 | 3.25p | 3.37p | 3.16p | 3.35p | 273955 |
| 01/11/2024 | 3.25p | 3.37p | 3.16p | 3.25p | 101247 |
| 31/10/2024 | 3.25p | 3.37p | 3.21p | 3.25p | 183006 |
| 30/10/2024 | 3.25p | 3.38p | 3.16p | 3.25p | 235038 |
| 29/10/2024 | 3.30p | 3.36p | 3.11p | 3.25p | 495424 |
| 28/10/2024 | 3.30p | 3.30p | 3.20p | 3.30p | 32212 |
| 25/10/2024 | 3.35p | 3.35p | 3.25p | 3.30p | 31937 |
| 24/10/2024 | 3.35p | 3.35p | 3.30p | 3.35p | 11025 |
| 23/10/2024 | 3.35p | 3.35p | 3.30p | 3.35p | 86916 |
| 22/10/2024 | 3.40p | 3.45p | 3.32p | 3.35p | 112950 |
| 21/10/2024 | 3.40p | 3.48p | 3.32p | 3.40p | 640228 |
| 18/10/2024 | 3.40p | 3.40p | 3.39p | 3.40p | 270174 |
| 17/10/2024 | 3.50p | 3.59p | 3.37p | 3.40p | 831779 |
| 16/10/2024 | 3.50p | 3.50p | 3.37p | 3.50p | 519274 |
| 15/10/2024 | 3.50p | 3.68p | 3.37p | 3.50p | 62880 |
| 14/10/2024 | 3.50p | 3.60p | 3.35p | 3.50p | 241631 |
| 11/10/2024 | 3.55p | 3.67p | 3.35p | 3.50p | 855912 |
| 10/10/2024 | 3.50p | 3.60p | 3.44p | 3.55p | 189396 |
| 09/10/2024 | 3.50p | 3.60p | 3.31p | 3.50p | 5586068 |
| 08/10/2024 | 3.55p | 3.60p | 3.40p | 3.50p | 598064 |
| 07/10/2024 | 3.70p | 3.70p | 3.40p | 3.55p | 292037 |
| 04/10/2024 | 3.70p | 3.72p | 3.51p | 3.70p | 183669 |
| 03/10/2024 | 3.70p | 3.79p | 3.50p | 3.70p | 363960 |
| 02/10/2024 | 3.70p | 3.70p | 3.59p | 3.70p | 62996 |
| 01/10/2024 | 3.70p | 3.70p | 3.66p | 3.70p | 34773 |
| 30/09/2024 | 3.70p | 3.70p | 3.60p | 3.70p | 292938 |
| 27/09/2024 | 3.65p | 3.80p | 3.61p | 3.70p | 152321 |
| 26/09/2024 | 3.65p | 3.79p | 3.50p | 3.65p | 305752 |
| 25/09/2024 | 3.45p | 3.80p | 3.45p | 3.65p | 456741 |
| 24/09/2024 | 3.45p | 3.56p | 3.35p | 3.45p | 540941 |
| 23/09/2024 | 3.45p | 3.60p | 3.36p | 3.45p | 391000 |
| 20/09/2024 | 3.45p | 3.60p | 3.35p | 3.45p | 93266 |
| 19/09/2024 | 3.45p | 3.51p | 3.35p | 3.45p | 52405 |
| 18/09/2024 | 3.45p | 3.45p | 3.35p | 3.45p | 15 |
| 17/09/2024 | 3.45p | 3.52p | 3.35p | 3.45p | 107868 |
| 16/09/2024 | 3.45p | 3.54p | 3.35p | 3.45p | 159800 |
| 13/09/2024 | 3.45p | 3.45p | 3.42p | 3.45p | 30325 |
| 12/09/2024 | 3.45p | 3.54p | 3.40p | 3.45p | 110354 |
| 11/09/2024 | 3.45p | 3.60p | 3.37p | 3.45p | 685627 |
| 10/09/2024 | 3.45p | 3.45p | 3.37p | 3.45p | 125340 |
| 09/09/2024 | 3.50p | 3.50p | 3.40p | 3.45p | 432791 |
| 06/09/2024 | 3.50p | 3.50p | 3.40p | 3.50p | 23832 |
| 05/09/2024 | 3.65p | 3.68p | 3.40p | 3.50p | 313154 |
| 04/09/2024 | 3.65p | 3.65p | 3.52p | 3.65p | 24935 |
| 03/09/2024 | 3.65p | 3.65p | 3.51p | 3.65p | 11628 |
| 02/09/2024 | 3.70p | 3.70p | 3.51p | 3.65p | 2749 |
| 30/08/2024 | 3.70p | 3.70p | 3.60p | 3.70p | 248960 |
| 29/08/2024 | 3.70p | 3.70p | 3.60p | 3.70p | 226271 |
| 28/08/2024 | 3.70p | 3.70p | 3.62p | 3.70p | 344986 |
| 27/08/2024 | 3.65p | 3.80p | 3.62p | 3.70p | 1161375 |
| 23/08/2024 | 3.65p | 3.76p | 3.51p | 3.65p | 295831 |
| 22/08/2024 | 3.65p | 3.76p | 3.57p | 3.65p | 134680 |
| 21/08/2024 | 3.60p | 3.77p | 3.50p | 3.65p | 206224 |
| 20/08/2024 | 3.60p | 3.80p | 3.40p | 3.60p | 340911 |
| 19/08/2024 | 3.65p | 3.65p | 3.41p | 3.60p | 164493 |
| 16/08/2024 | 3.65p | 3.73p | 3.52p | 3.65p | 187351 |
| 15/08/2024 | 3.65p | 3.65p | 3.51p | 3.65p | 1479 |
| 14/08/2024 | 3.70p | 3.79p | 3.62p | 3.65p | 110491 |
| 13/08/2024 | 3.45p | 3.72p | 3.12p | 3.58p | 3919509 |
| 12/08/2024 | 3.45p | 3.45p | 3.31p | 3.45p | 177089 |
| 09/08/2024 | 3.45p | 3.45p | 3.36p | 3.45p | 261766 |
| 08/08/2024 | 3.65p | 3.65p | 3.31p | 3.45p | 621886 |
| 07/08/2024 | 3.65p | 3.67p | 3.50p | 3.65p | 61276 |
| 06/08/2024 | 3.65p | 3.75p | 3.40p | 3.65p | 433943 |
| 05/08/2024 | 3.75p | 3.79p | 3.50p | 3.65p | 247514 |
| 02/08/2024 | 3.75p | 3.87p | 3.55p | 3.75p | 360930 |
| 01/08/2024 | 3.75p | 3.92p | 3.50p | 3.75p | 173781 |
| 31/07/2024 | 3.75p | 3.80p | 3.55p | 3.75p | 112745 |
| 30/07/2024 | 3.75p | 3.75p | 3.55p | 3.75p | 202065 |
| 29/07/2024 | 3.75p | 3.75p | 3.55p | 3.75p | 6500 |
| 26/07/2024 | 3.75p | 3.92p | 3.55p | 3.75p | 648845 |
| 25/07/2024 | 4.45p | 4.45p | 3.62p | 3.75p | 1640104 |
| 24/07/2024 | 4.10p | 4.40p | 3.93p | 4.30p | 2759165 |
| 23/07/2024 | 4.10p | 4.25p | 4.05p | 4.10p | 559196 |
| 22/07/2024 | 4.20p | 4.38p | 4.00p | 4.15p | 267668 |
| 19/07/2024 | 3.70p | 4.48p | 3.60p | 4.20p | 1918477 |
| 18/07/2024 | 3.60p | 3.80p | 3.55p | 3.80p | 1074568 |
| 17/07/2024 | 3.65p | 3.69p | 3.50p | 3.65p | 650652 |
| 16/07/2024 | 3.65p | 3.74p | 3.50p | 3.65p | 214750 |
| 15/07/2024 | 3.65p | 3.65p | 3.51p | 3.65p | 455064 |
| 12/07/2024 | 3.65p | 3.80p | 3.53p | 3.65p | 236316 |
| 11/07/2024 | 3.65p | 3.70p | 3.55p | 3.65p | 284931 |
| 10/07/2024 | 3.65p | 3.79p | 3.50p | 3.65p | 166828 |
| 09/07/2024 | 3.65p | 3.72p | 3.58p | 3.65p | 176430 |
| 08/07/2024 | 3.65p | 3.72p | 3.58p | 3.65p | 162266 |
| 05/07/2024 | 3.65p | 3.75p | 3.53p | 3.65p | 421038 |
| 04/07/2024 | 3.55p | 3.65p | 3.50p | 3.65p | 660400 |
| 03/07/2024 | 3.65p | 3.65p | 3.51p | 3.55p | 204013 |
| 02/07/2024 | 3.65p | 3.65p | 3.50p | 3.65p | 41438 |
| 01/07/2024 | 3.65p | 3.65p | 3.50p | 3.65p | 64822 |
| 28/06/2024 | 3.65p | 3.65p | 3.51p | 3.65p | 29879 |
| 27/06/2024 | 3.65p | 3.65p | 3.50p | 3.65p | 50892 |
| 26/06/2024 | 3.60p | 3.65p | 3.51p | 3.65p | 131833 |
| 25/06/2024 | 3.65p | 3.65p | 3.51p | 3.60p | 126146 |
| 24/06/2024 | 3.65p | 3.69p | 3.55p | 3.65p | 1340091 |
| 21/06/2024 | 3.60p | 3.70p | 3.52p | 3.65p | 473661 |
| 20/06/2024 | 3.60p | 3.63p | 3.55p | 3.60p | 179987 |
| 19/06/2024 | 3.60p | 3.60p | 3.52p | 3.60p | 81352 |
| 18/06/2024 | 3.75p | 3.80p | 3.51p | 3.60p | 2064254 |
| 17/06/2024 | 3.80p | 3.80p | 3.61p | 3.75p | 469316 |
| 14/06/2024 | 3.95p | 4.00p | 3.72p | 3.80p | 1230932 |
| 13/06/2024 | 4.00p | 4.08p | 3.90p | 3.95p | 1027638 |
| 12/06/2024 | 4.15p | 4.20p | 3.91p | 4.00p | 470201 |
| 11/06/2024 | 4.30p | 4.30p | 4.02p | 4.15p | 296976 |
| 10/06/2024 | 4.35p | 4.35p | 4.20p | 4.30p | 447406 |
| 07/06/2024 | 4.35p | 4.45p | 4.22p | 4.35p | 335151 |
| 06/06/2024 | 4.35p | 4.45p | 4.26p | 4.35p | 129784 |
| 05/06/2024 | 4.25p | 4.40p | 4.17p | 4.35p | 1110114 |
| 04/06/2024 | 4.25p | 4.40p | 4.22p | 4.25p | 136116 |
| 03/06/2024 | 4.15p | 4.37p | 4.15p | 4.25p | 317248 |
| 31/05/2024 | 4.15p | 4.30p | 4.08p | 4.15p | 369268 |
| 30/05/2024 | 4.15p | 4.19p | 4.08p | 4.15p | 117347 |
*Close Price adjusted for both dividends and splits