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
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