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
28/05/2024 4.10p 4.27p 4.06p 4.15p 518825
24/05/2024 4.00p 4.20p 3.97p 4.10p 1187310
23/05/2024 4.00p 4.03p 3.91p 4.00p 485738
22/05/2024 4.00p 4.00p 3.97p 4.00p 77433
21/05/2024 4.00p 4.03p 3.95p 4.00p 651981
20/05/2024 4.00p 4.04p 3.90p 4.00p 1070587
17/05/2024 3.95p 4.04p 3.90p 4.00p 835434
16/05/2024 3.90p 4.09p 3.90p 4.00p 727239
15/05/2024 3.90p 4.00p 3.84p 3.90p 296301
14/05/2024 3.90p 3.90p 3.81p 3.90p 334294
13/05/2024 3.90p 4.00p 3.86p 3.90p 372371
10/05/2024 3.90p 3.95p 3.84p 3.90p 250821
09/05/2024 3.90p 3.96p 3.83p 3.90p 135263
08/05/2024 3.95p 3.95p 3.83p 3.90p 247488
07/05/2024 3.95p 3.98p 3.82p 3.95p 239320
03/05/2024 3.95p 4.03p 3.86p 3.95p 127670
02/05/2024 3.95p 4.08p 3.88p 3.95p 167297
01/05/2024 3.90p 4.00p 3.86p 3.95p 137118
30/04/2024 3.95p 3.95p 3.85p 3.90p 162099
29/04/2024 3.85p 4.00p 3.70p 3.95p 688775
26/04/2024 3.85p 3.88p 3.75p 3.85p 623930
25/04/2024 4.00p 4.02p 3.75p 3.85p 1184714
24/04/2024 4.00p 4.17p 3.92p 4.00p 1861453
23/04/2024 3.70p 4.09p 3.69p 4.00p 3100431
22/04/2024 3.25p 4.00p 3.25p 3.70p 4473177
19/04/2024 3.30p 3.30p 3.25p 3.25p 9898
18/04/2024 3.30p 3.30p 3.20p 3.25p 152847
17/04/2024 3.35p 3.35p 3.20p 3.30p 360734
16/04/2024 3.35p 3.36p 3.32p 3.35p 86245
15/04/2024 3.35p 3.38p 3.35p 3.35p 33500
12/04/2024 3.35p 3.40p 3.35p 3.35p 57656
11/04/2024 3.35p 3.40p 3.31p 3.35p 239344
10/04/2024 3.40p 3.47p 3.21p 3.35p 227465
09/04/2024 3.40p 3.47p 3.30p 3.40p 83923
08/04/2024 3.40p 3.44p 3.32p 3.40p 173447
05/04/2024 3.40p 3.49p 3.31p 3.40p 449733
04/04/2024 3.40p 3.40p 3.31p 3.40p 146179
03/04/2024 3.40p 3.40p 3.31p 3.40p 351154
02/04/2024 3.45p 3.49p 3.30p 3.40p 940455
28/03/2024 3.65p 3.73p 3.33p 3.45p 807159
27/03/2024 3.50p 3.79p 3.46p 3.65p 2331944
26/03/2024 3.30p 3.60p 3.23p 3.50p 1007828
25/03/2024 3.30p 3.44p 3.23p 3.30p 44211
22/03/2024 3.35p 3.48p 3.13p 3.30p 201932
21/03/2024 3.35p 3.39p 3.23p 3.35p 104939
20/03/2024 3.10p 3.15p 3.10p 3.35p 1171776
19/03/2024 3.10p 3.28p 3.08p 3.15p 319701
18/03/2024 3.05p 3.15p 2.96p 3.10p 804723
15/03/2024 3.05p 3.13p 2.95p 3.05p 315187
14/03/2024 3.00p 3.14p 2.93p 3.05p 1003226
13/03/2024 2.90p 3.20p 2.90p 3.00p 2123734
12/03/2024 2.65p 3.00p 2.57p 2.90p 1201685
11/03/2024 2.65p 2.67p 2.53p 2.65p 265369
08/03/2024 2.65p 2.73p 2.53p 2.65p 722887
07/03/2024 2.65p 2.65p 2.56p 2.65p 148406
06/03/2024 2.65p 2.65p 2.54p 2.65p 85897
05/03/2024 2.65p 2.79p 2.52p 2.65p 202897
04/03/2024 2.65p 2.70p 2.52p 2.70p 484657
01/03/2024 2.65p 2.65p 2.50p 2.65p 756169
29/02/2024 2.65p 2.67p 2.54p 2.65p 419532
28/02/2024 2.65p 2.65p 2.52p 2.65p 149839
27/02/2024 2.65p 2.65p 2.54p 2.65p 158448
26/02/2024 2.65p 2.68p 2.51p 2.65p 103446
23/02/2024 2.70p 2.70p 2.55p 2.65p 1073312
22/02/2024 2.65p 2.83p 2.51p 2.70p 502924
21/02/2024 2.75p 2.75p 2.51p 2.65p 295601
20/02/2024 2.75p 2.85p 2.51p 2.75p 23662
19/02/2024 2.75p 2.75p 2.55p 2.75p 259548
16/02/2024 2.75p 2.98p 2.61p 2.75p 83385
15/02/2024 2.70p 2.75p 2.51p 2.75p 566000
14/02/2024 2.70p 2.70p 2.53p 2.70p 41779
13/02/2024 2.70p 2.80p 2.50p 2.70p 125085
12/02/2024 2.70p 2.80p 2.58p 2.70p 176774
09/02/2024 2.70p 2.83p 2.58p 2.70p 258781
08/02/2024 2.70p 2.70p 2.50p 2.70p 114495
07/02/2024 2.70p 2.85p 2.67p 2.70p 219125
06/02/2024 2.70p 2.85p 2.56p 2.70p 308960
05/02/2024 2.85p 2.89p 2.65p 2.70p 131702
02/02/2024 2.85p 2.90p 2.77p 2.85p 194105
01/02/2024 2.90p 3.00p 2.76p 2.85p 628355
31/01/2024 2.40p 2.90p 2.40p 2.90p 823371
30/01/2024 2.40p 2.50p 2.30p 2.40p 679470
29/01/2024 2.40p 2.44p 2.32p 2.40p 473978
26/01/2024 2.40p 2.46p 2.33p 2.40p 521262
25/01/2024 2.45p 2.45p 2.33p 2.40p 53236
24/01/2024 2.40p 2.46p 2.33p 2.40p 168393
23/01/2024 2.40p 2.40p 2.32p 2.40p 7646
22/01/2024 2.40p 2.47p 2.33p 2.40p 879732
19/01/2024 2.40p 2.40p 2.34p 2.40p 78103
18/01/2024 2.50p 2.50p 2.30p 2.40p 1099425
17/01/2024 2.50p 2.50p 2.44p 2.50p 21594
16/01/2024 2.50p 2.53p 2.44p 2.50p 204230
15/01/2024 2.50p 2.53p 2.50p 2.50p 191243
12/01/2024 2.50p 2.50p 2.43p 2.50p 7765
11/01/2024 2.50p 2.54p 2.43p 2.50p 153263
10/01/2024 2.55p 2.57p 2.40p 2.50p 466535
09/01/2024 2.55p 2.67p 2.45p 2.55p 40804
08/01/2024 2.55p 2.69p 2.53p 2.55p 157971
05/01/2024 2.40p 2.70p 2.37p 2.55p 664022
04/01/2024 2.40p 2.45p 2.34p 2.40p 312814
03/01/2024 2.40p 2.40p 2.30p 2.40p 187592
02/01/2024 2.40p 2.40p 2.30p 2.40p 495118
29/12/2023 2.40p 2.44p 2.32p 2.40p 774631
28/12/2023 2.40p 2.45p 2.32p 2.40p 256631
27/12/2023 2.48p 2.48p 2.35p 2.40p 531124
22/12/2023 2.48p 2.50p 2.43p 2.48p 243444
21/12/2023 2.55p 2.55p 2.43p 2.48p 73845
20/12/2023 2.65p 2.65p 2.50p 2.55p 131014
19/12/2023 2.65p 2.65p 2.50p 2.65p 13067
18/12/2023 2.65p 2.66p 2.50p 2.65p 336276
15/12/2023 2.65p 2.65p 2.51p 2.65p 1745761
14/12/2023 2.65p 2.66p 2.51p 2.65p 299449
13/12/2023 2.65p 2.66p 2.51p 2.65p 317379
12/12/2023 2.65p 2.69p 2.50p 2.65p 531079
11/12/2023 2.65p 2.65p 2.50p 2.65p 508912
08/12/2023 2.65p 2.65p 2.51p 2.65p 4101
07/12/2023 2.65p 2.68p 2.51p 2.65p 129219
06/12/2023 2.65p 2.70p 2.51p 2.65p 418975
05/12/2023 2.65p 2.69p 2.50p 2.65p 1088357
04/12/2023 2.65p 2.65p 2.50p 2.65p 632416
01/12/2023 2.75p 2.78p 2.50p 2.65p 790789
30/11/2023 2.90p 2.90p 2.56p 2.75p 697855
29/11/2023 2.90p 2.90p 2.82p 2.90p 376990
28/11/2023 2.90p 2.97p 2.84p 2.90p 29201
27/11/2023 3.05p 3.05p 2.80p 2.90p 1155054
24/11/2023 2.75p 3.17p 2.50p 3.05p 3961955
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