Cornerstone FS (CSFS) Share Price

Industrial Goods & Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Cornerstone FS

Date Open High Low Close* Volume
17/05/2024 37.00p 41.00p 36.00p 40.00p 368172
16/05/2024 36.00p 38.00p 35.00p 37.00p 185447
15/05/2024 36.00p 37.00p 35.00p 36.00p 176816
14/05/2024 34.50p 36.75p 34.50p 36.00p 424944
13/05/2024 35.00p 35.00p 34.00p 34.50p 243122
10/05/2024 36.00p 36.10p 33.55p 35.00p 816771
09/05/2024 39.00p 39.75p 35.11p 36.00p 1439877
08/05/2024 41.00p 43.00p 37.38p 38.00p 2550234
07/05/2024 39.00p 42.00p 38.00p 40.00p 626445
03/05/2024 38.50p 40.00p 38.00p 39.00p 84981
02/05/2024 38.00p 39.00p 37.00p 38.50p 141375
01/05/2024 38.00p 39.00p 37.72p 38.00p 64881
30/04/2024 38.00p 39.00p 37.65p 39.00p 75157
29/04/2024 38.00p 38.73p 37.53p 38.00p 154875
26/04/2024 38.50p 39.00p 38.00p 38.00p 105784
25/04/2024 39.00p 39.20p 38.00p 38.50p 120026
24/04/2024 37.50p 40.00p 37.00p 40.00p 272444
23/04/2024 37.50p 37.56p 37.00p 37.50p 103363
22/04/2024 38.00p 38.00p 37.12p 37.50p 43909
19/04/2024 38.00p 38.62p 36.60p 38.00p 149199
18/04/2024 37.50p 38.78p 36.00p 36.00p 250522
17/04/2024 37.50p 38.00p 37.00p 37.50p 22064
16/04/2024 39.00p 39.00p 37.00p 37.50p 243835
15/04/2024 39.50p 40.06p 38.24p 39.00p 532255
12/04/2024 38.00p 40.00p 38.00p 40.00p 82211
11/04/2024 38.50p 40.00p 37.00p 38.00p 121179
10/04/2024 38.50p 40.00p 37.80p 40.00p 206670
09/04/2024 40.00p 40.00p 37.45p 38.50p 237477
08/04/2024 35.00p 41.00p 34.26p 39.60p 780877
05/04/2024 34.00p 36.00p 32.00p 35.00p 329851
04/04/2024 31.50p 34.98p 30.00p 34.00p 330152
03/04/2024 30.50p 33.00p 30.50p 31.50p 293087
02/04/2024 30.00p 32.99p 29.94p 30.40p 419495
28/03/2024 30.00p 31.00p 29.88p 30.00p 63677
27/03/2024 30.00p 30.50p 28.23p 30.00p 267199
26/03/2024 30.00p 31.00p 29.03p 31.00p 87552
25/03/2024 31.00p 31.60p 29.30p 30.00p 213542
22/03/2024 28.50p 32.88p 28.50p 32.00p 408073
21/03/2024 27.50p 29.00p 27.09p 28.50p 492342
20/03/2024 27.50p 27.50p 27.50p 27.50p 186236
19/03/2024 27.50p 27.55p 27.00p 27.50p 31696
18/03/2024 28.00p 28.34p 25.00p 27.60p 176837
15/03/2024 28.00p 28.50p 27.00p 28.20p 113727
14/03/2024 29.50p 30.00p 27.50p 28.50p 121059
13/03/2024 29.00p 30.00p 28.76p 29.60p 59370
12/03/2024 29.00p 30.00p 28.53p 30.00p 97091
11/03/2024 28.50p 29.80p 28.43p 29.00p 77915
08/03/2024 30.00p 30.00p 28.20p 28.50p 130591
07/03/2024 30.50p 30.50p 29.32p 30.00p 60583
06/03/2024 30.50p 32.00p 29.30p 30.50p 28675
05/03/2024 30.50p 33.00p 29.30p 33.00p 3836
04/03/2024 30.50p 32.00p 29.28p 30.50p 37567
01/03/2024 27.50p 31.45p 27.00p 30.50p 321707
29/02/2024 28.50p 28.50p 27.00p 27.00p 234179
28/02/2024 29.00p 30.00p 28.12p 28.50p 43378
27/02/2024 29.50p 30.20p 28.25p 30.20p 140952
26/02/2024 30.00p 30.00p 29.00p 29.50p 236066
23/02/2024 30.00p 30.20p 29.31p 30.00p 185498
22/02/2024 31.00p 31.00p 29.28p 30.00p 264286
21/02/2024 29.50p 31.80p 29.26p 31.80p 184011
20/02/2024 30.00p 31.00p 29.26p 29.50p 92095
19/02/2024 31.00p 31.00p 29.00p 30.00p 84208
16/02/2024 31.50p 31.50p 30.20p 31.00p 79100
15/02/2024 31.50p 32.00p 31.00p 31.50p 51506
14/02/2024 31.00p 32.00p 30.38p 31.00p 151505
13/02/2024 30.50p 33.78p 30.12p 31.00p 410354
12/02/2024 32.00p 32.00p 29.11p 30.00p 250881
09/02/2024 32.00p 33.00p 31.00p 32.00p 148557
08/02/2024 32.00p 32.44p 31.33p 32.00p 38933
07/02/2024 30.50p 32.80p 30.00p 30.00p 147642
06/02/2024 31.00p 31.00p 29.36p 30.60p 332861
05/02/2024 32.50p 32.50p 30.23p 31.00p 147094
02/02/2024 35.00p 36.00p 32.00p 33.00p 1515585
01/02/2024 35.00p 37.00p 34.25p 35.00p 359432
31/01/2024 33.50p 36.00p 32.99p 35.00p 340269
30/01/2024 31.50p 34.00p 30.26p 33.50p 200820
29/01/2024 32.00p 33.00p 31.00p 31.50p 160449
26/01/2024 32.00p 33.00p 31.20p 32.00p 84343
25/01/2024 30.00p 33.00p 27.06p 32.00p 1144561
24/01/2024 34.00p 34.00p 27.40p 29.60p 1881775
23/01/2024 37.50p 40.00p 33.10p 34.00p 2175083
22/01/2024 33.00p 38.40p 32.60p 35.00p 2025715
19/01/2024 31.00p 33.93p 30.00p 33.00p 934710
18/01/2024 30.00p 31.50p 29.43p 31.00p 1173660
17/01/2024 28.50p 30.90p 28.30p 30.00p 312269
16/01/2024 28.50p 30.60p 27.50p 28.00p 663585
15/01/2024 27.00p 29.00p 26.55p 28.50p 460654
12/01/2024 28.50p 29.00p 26.51p 27.00p 261810
11/01/2024 31.00p 31.30p 28.02p 28.50p 296093
10/01/2024 29.00p 35.00p 28.70p 30.20p 2000985
09/01/2024 27.00p 27.15p 26.01p 26.50p 215071
08/01/2024 27.00p 27.80p 26.55p 27.00p 176778
05/01/2024 27.50p 28.00p 26.65p 27.60p 80941
04/01/2024 25.00p 27.60p 25.00p 27.50p 277764
03/01/2024 26.50p 27.00p 24.10p 25.00p 334146
02/01/2024 23.00p 26.80p 23.00p 26.50p 311669
29/12/2023 23.00p 23.89p 22.00p 23.00p 99339
28/12/2023 23.00p 23.80p 22.26p 23.00p 160400
27/12/2023 24.00p 24.80p 22.25p 23.00p 136349
22/12/2023 25.00p 25.80p 23.00p 24.00p 191371
21/12/2023 25.00p 25.13p 23.50p 25.00p 213349
20/12/2023 24.00p 25.98p 24.00p 25.00p 318018
19/12/2023 23.00p 25.20p 22.72p 25.20p 157349
18/12/2023 21.00p 23.70p 21.00p 23.00p 380885
15/12/2023 22.00p 22.00p 20.30p 21.80p 452552
14/12/2023 22.50p 24.79p 21.38p 22.00p 863248
13/12/2023 20.00p 23.00p 20.00p 22.50p 628227
12/12/2023 20.80p 21.00p 19.00p 20.00p 739288
11/12/2023 17.25p 21.80p 17.25p 20.80p 1048072
08/12/2023 16.75p 17.47p 16.75p 17.25p 143671
07/12/2023 16.75p 17.20p 16.58p 17.20p 193575
06/12/2023 17.00p 17.20p 16.00p 16.75p 461162
05/12/2023 15.50p 17.80p 15.50p 17.00p 816255
04/12/2023 12.25p 16.34p 12.25p 15.50p 2692649
01/12/2023 11.75p 11.75p 11.02p 11.50p 241687
30/11/2023 11.75p 11.85p 11.75p 11.75p 25403
29/11/2023 12.00p 12.50p 11.28p 12.50p 51647
28/11/2023 12.25p 12.50p 11.55p 12.00p 240533
27/11/2023 12.25p 12.34p 12.01p 12.25p 118212
24/11/2023 12.25p 12.25p 12.00p 12.25p 108433
23/11/2023 13.25p 13.25p 12.11p 12.50p 336305
22/11/2023 12.50p 13.75p 12.33p 13.25p 261547
21/11/2023 11.25p 13.40p 11.25p 12.50p 1083540
20/11/2023 11.25p 11.42p 11.11p 11.25p 85087
17/11/2023 11.75p 12.00p 11.10p 11.25p 260311
16/11/2023 12.00p 12.02p 11.60p 11.75p 78843
15/11/2023 12.00p 12.02p 11.55p 12.00p 171533
14/11/2023 12.00p 12.40p 11.50p 12.00p 252949
13/11/2023 12.50p 12.50p 11.70p 12.25p 104569
10/11/2023 13.00p 13.48p 12.16p 12.50p 292119
09/11/2023 13.25p 13.38p 12.61p 12.75p 385265
08/11/2023 14.50p 15.00p 13.18p 13.25p 551864
07/11/2023 14.25p 14.60p 14.03p 14.50p 234440
06/11/2023 13.50p 14.80p 13.50p 14.25p 660483
03/11/2023 13.50p 13.89p 13.48p 13.50p 93270
02/11/2023 13.75p 13.92p 13.15p 13.50p 200560
01/11/2023 13.50p 13.87p 13.00p 13.75p 403305
31/10/2023 13.50p 13.70p 13.31p 13.50p 228006
30/10/2023 13.00p 13.80p 12.79p 13.50p 333431
27/10/2023 14.25p 14.40p 12.70p 13.00p 526564
26/10/2023 14.75p 14.84p 14.10p 14.25p 231461
25/10/2023 14.50p 15.00p 14.50p 14.75p 342492
24/10/2023 15.25p 16.97p 14.25p 14.50p 964451
23/10/2023 14.00p 14.26p 13.62p 14.00p 282197
20/10/2023 14.00p 14.05p 13.62p 14.00p 20380
19/10/2023 14.00p 14.00p 13.61p 14.00p 5959
18/10/2023 14.25p 14.25p 14.00p 14.00p 54000
17/10/2023 14.25p 14.50p 14.25p 14.25p 500
16/10/2023 15.25p 15.25p 14.11p 14.25p 101850
13/10/2023 15.25p 15.25p 14.78p 15.25p 176238
12/10/2023 15.00p 15.38p 14.21p 15.25p 415000
11/10/2023 14.50p 15.00p 14.25p 15.00p 6405
10/10/2023 15.25p 15.40p 14.11p 14.50p 142678
09/10/2023 15.50p 15.54p 14.52p 15.25p 255569
06/10/2023 15.50p 15.75p 15.00p 15.50p 133000
05/10/2023 15.50p 15.70p 15.06p 15.50p 251029
04/10/2023 15.50p 15.85p 15.05p 15.50p 85444
03/10/2023 15.25p 15.85p 15.00p 15.50p 158676
02/10/2023 15.75p 15.75p 15.04p 15.25p 199795
29/09/2023 18.00p 18.00p 15.51p 16.50p 759243
28/09/2023 16.75p 18.50p 16.75p 18.00p 545478
27/09/2023 16.75p 17.50p 16.60p 16.75p 489214
26/09/2023 15.25p 18.48p 15.25p 16.10p 959565
25/09/2023 13.25p 16.00p 12.70p 15.25p 664423
22/09/2023 12.75p 13.40p 12.53p 13.25p 190129
21/09/2023 12.50p 13.00p 12.50p 12.75p 195177
20/09/2023 12.25p 12.60p 11.82p 12.25p 349434
19/09/2023 12.50p 12.78p 11.68p 12.25p 475907
18/09/2023 13.25p 13.50p 12.21p 12.50p 613808
15/09/2023 13.50p 13.74p 13.06p 13.25p 358487
14/09/2023 12.75p 13.88p 12.75p 13.50p 857418
13/09/2023 13.50p 13.78p 12.08p 12.75p 681126
12/09/2023 13.25p 14.90p 12.00p 13.60p 1150305
11/09/2023 11.50p 13.00p 11.50p 11.75p 623185
08/09/2023 9.50p 12.24p 9.00p 11.50p 1019172
07/09/2023 9.25p 9.60p 9.00p 9.50p 137176
06/09/2023 10.00p 10.00p 9.00p 9.25p 267593
05/09/2023 10.50p 10.50p 9.50p 10.00p 355824
04/09/2023 10.25p 10.75p 10.15p 10.50p 104754
01/09/2023 9.00p 10.40p 8.85p 10.00p 439776
31/08/2023 9.00p 9.08p 8.85p 9.00p 96979
30/08/2023 9.00p 9.09p 8.85p 9.00p 25503
29/08/2023 9.00p 9.20p 8.85p 9.00p 413629
25/08/2023 9.00p 9.00p 8.85p 9.00p 80000
24/08/2023 9.00p 9.25p 8.85p 9.00p 296839
23/08/2023 9.00p 9.45p 8.65p 9.00p 103858
22/08/2023 9.50p 9.82p 9.00p 9.00p 184453
21/08/2023 10.00p 10.00p 9.25p 9.50p 148142
18/08/2023 10.00p 10.10p 10.00p 10.00p 0
17/08/2023 10.00p 10.00p 9.50p 10.00p 7500
16/08/2023 10.50p 10.50p 9.58p 10.00p 229625
15/08/2023 10.75p 10.75p 10.00p 10.50p 89454
14/08/2023 10.75p 11.38p 10.10p 10.75p 99536
11/08/2023 11.00p 11.00p 10.09p 10.75p 36000
10/08/2023 11.00p 11.00p 10.50p 11.00p 36475
09/08/2023 11.00p 11.00p 10.65p 11.00p 5000
08/08/2023 11.00p 11.11p 11.00p 11.00p 1800
07/08/2023 12.00p 12.00p 10.64p 11.00p 202298
04/08/2023 12.00p 12.00p 11.65p 12.00p 40000
03/08/2023 12.50p 12.50p 12.00p 12.00p 133721

*Close Price adjusted for both dividends and splits