Cornerstone FS (CSFS) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
02/08/2023 12.50p 12.85p 12.34p 12.50p 71219
01/08/2023 13.00p 13.00p 12.11p 12.50p 243439
31/07/2023 13.00p 13.50p 12.50p 13.00p 36972
28/07/2023 12.00p 13.50p 11.88p 13.00p 235680
27/07/2023 12.00p 12.00p 11.90p 12.00p 37639
26/07/2023 12.00p 12.50p 11.50p 12.00p 163693
25/07/2023 10.50p 12.30p 10.50p 12.00p 266835
24/07/2023 10.50p 10.50p 10.16p 10.50p 20000
21/07/2023 10.50p 10.50p 10.20p 10.50p 0
20/07/2023 10.75p 10.75p 10.00p 10.50p 192758
19/07/2023 10.75p 11.22p 10.50p 10.75p 313236
18/07/2023 11.25p 11.25p 10.50p 10.75p 534424
17/07/2023 11.50p 11.95p 11.15p 11.25p 75776
14/07/2023 11.50p 11.53p 11.00p 11.50p 111789
13/07/2023 10.75p 12.00p 10.50p 11.50p 531077
12/07/2023 10.50p 11.00p 10.26p 10.75p 801604
11/07/2023 11.75p 12.28p 10.14p 10.50p 1133510
10/07/2023 10.50p 10.74p 9.78p 10.25p 406750
07/07/2023 10.75p 10.84p 10.43p 10.50p 254591
06/07/2023 8.25p 10.89p 8.25p 10.75p 666280
05/07/2023 8.13p 8.25p 8.13p 8.25p 5000
04/07/2023 8.13p 8.13p 7.88p 8.13p 0
03/07/2023 7.88p 8.00p 7.88p 7.88p 15000
30/06/2023 7.88p 7.88p 7.88p 7.88p 0
29/06/2023 8.38p 8.38p 7.88p 7.88p 17600
28/06/2023 8.38p 8.38p 8.00p 8.25p 7000
27/06/2023 8.38p 8.38p 8.00p 8.38p 38461
26/06/2023 8.63p 8.63p 8.05p 8.38p 47350
23/06/2023 8.63p 8.63p 8.25p 8.63p 63609
22/06/2023 8.38p 8.50p 8.36p 8.38p 75383
21/06/2023 8.63p 8.63p 8.30p 8.38p 162125
20/06/2023 8.25p 8.63p 8.10p 8.63p 53000
19/06/2023 8.25p 8.50p 8.18p 8.25p 260187
16/06/2023 8.25p 8.25p 8.06p 8.25p 21117
15/06/2023 9.00p 9.00p 8.00p 8.25p 912897
14/06/2023 8.25p 9.24p 8.25p 9.00p 427290
13/06/2023 8.75p 8.80p 8.00p 8.25p 341382
12/06/2023 9.25p 9.40p 8.50p 8.75p 404337
09/06/2023 9.38p 9.58p 9.00p 9.25p 218540
08/06/2023 9.50p 9.75p 9.00p 9.38p 150832
07/06/2023 9.00p 9.80p 9.00p 9.50p 163312
06/06/2023 9.50p 9.50p 9.00p 9.25p 289272
05/06/2023 9.75p 9.75p 9.02p 9.50p 98404
02/06/2023 8.75p 10.00p 8.75p 9.75p 537614
01/06/2023 8.00p 9.49p 8.00p 8.75p 711411
31/05/2023 8.25p 8.50p 8.00p 8.00p 206433
30/05/2023 7.75p 8.50p 7.75p 8.25p 342529
26/05/2023 7.50p 8.00p 7.50p 7.75p 119922
25/05/2023 8.00p 8.00p 7.30p 7.50p 721260
24/05/2023 7.25p 8.00p 7.25p 8.00p 1839293
23/05/2023 7.75p 7.75p 7.00p 7.25p 217575
22/05/2023 7.75p 8.30p 7.50p 7.75p 865500
19/05/2023 6.38p 8.00p 6.38p 7.00p 999501
18/05/2023 6.75p 6.75p 6.06p 6.38p 1327900
17/05/2023 6.75p 6.83p 6.50p 6.75p 280506
16/05/2023 7.13p 7.20p 6.75p 6.75p 211320
15/05/2023 7.13p 7.25p 6.75p 7.13p 191301
12/05/2023 7.13p 7.30p 6.51p 7.13p 1266209
11/05/2023 6.75p 7.40p 6.11p 7.10p 621512
10/05/2023 6.25p 7.25p 6.11p 6.75p 630961
09/05/2023 6.25p 6.25p 6.08p 6.25p 45000
05/05/2023 6.25p 6.42p 6.05p 6.25p 221247
04/05/2023 6.50p 6.75p 6.01p 6.50p 177582
03/05/2023 6.75p 6.75p 6.22p 6.50p 165016
02/05/2023 6.75p 6.90p 6.50p 6.75p 64742
28/04/2023 7.25p 7.30p 6.55p 6.75p 477806
27/04/2023 6.25p 9.40p 6.25p 7.25p 2075166
26/04/2023 6.50p 6.65p 6.08p 6.25p 482895
25/04/2023 6.75p 6.75p 6.15p 6.50p 172801
24/04/2023 7.25p 7.25p 6.50p 6.75p 102876
21/04/2023 7.25p 7.25p 7.00p 7.25p 11312
20/04/2023 7.25p 7.25p 7.00p 7.25p 11656
19/04/2023 7.75p 8.20p 6.80p 7.25p 327903
18/04/2023 7.50p 7.80p 7.16p 7.50p 328605
17/04/2023 7.50p 8.00p 7.08p 7.50p 708113
14/04/2023 7.00p 7.87p 6.94p 7.50p 688381
13/04/2023 7.00p 7.00p 6.50p 7.00p 156996
12/04/2023 7.00p 7.17p 7.00p 7.00p 0
11/04/2023 7.00p 7.00p 6.50p 7.00p 123198
06/04/2023 7.00p 7.00p 6.50p 7.00p 192000
05/04/2023 7.00p 7.00p 6.50p 7.00p 141964
04/04/2023 7.00p 7.00p 6.50p 7.00p 55000
03/04/2023 7.00p 7.00p 6.52p 7.00p 64785
31/03/2023 7.00p 7.00p 6.90p 7.00p 136068
30/03/2023 7.00p 7.00p 6.50p 7.00p 142733
29/03/2023 6.75p 7.00p 6.50p 7.00p 91500
28/03/2023 7.00p 7.04p 6.50p 6.75p 176642
27/03/2023 7.00p 7.00p 6.66p 7.00p 543
24/03/2023 7.00p 7.17p 7.00p 7.00p 0
23/03/2023 7.00p 7.00p 6.67p 7.00p 31173
22/03/2023 7.00p 7.10p 7.00p 7.00p 10000
21/03/2023 7.00p 7.35p 6.50p 7.00p 506778
20/03/2023 7.00p 7.00p 6.50p 7.00p 45000
17/03/2023 7.00p 7.17p 7.00p 7.00p 0
16/03/2023 7.00p 7.50p 6.50p 7.50p 182957
15/03/2023 7.00p 7.17p 6.50p 7.00p 0
14/03/2023 7.00p 7.24p 6.38p 7.00p 207692
13/03/2023 7.25p 7.25p 6.50p 7.00p 42687
10/03/2023 7.25p 7.25p 7.00p 7.25p 10000
09/03/2023 7.50p 7.50p 7.00p 7.25p 16400
08/03/2023 7.50p 7.70p 7.05p 7.50p 47000
07/03/2023 7.50p 7.70p 7.50p 7.50p 79649
06/03/2023 7.50p 7.70p 7.00p 7.50p 87508
03/03/2023 7.50p 7.50p 7.00p 7.50p 39392
02/03/2023 7.50p 7.72p 7.00p 7.50p 115000
01/03/2023 7.50p 8.00p 7.00p 7.50p 103613
28/02/2023 7.50p 7.95p 7.00p 7.50p 60226
27/02/2023 7.50p 7.50p 7.33p 7.50p 0
24/02/2023 7.50p 8.00p 7.50p 7.50p 4999
23/02/2023 7.50p 7.50p 7.16p 7.50p 50000
22/02/2023 7.50p 7.50p 7.16p 7.50p 12739
21/02/2023 7.50p 7.95p 7.16p 7.50p 34356
20/02/2023 8.00p 8.00p 7.16p 7.50p 95884
17/02/2023 8.00p 8.17p 8.00p 8.00p 0
16/02/2023 8.00p 8.24p 8.00p 8.00p 24
15/02/2023 8.00p 8.24p 7.52p 8.00p 57074
14/02/2023 8.50p 8.50p 7.00p 8.00p 340586
13/02/2023 7.63p 8.98p 7.63p 8.50p 1038150
10/02/2023 7.63p 7.63p 7.25p 7.63p 10074
09/02/2023 7.63p 7.85p 7.30p 7.63p 82712
08/02/2023 7.38p 7.79p 7.38p 7.63p 32115
07/02/2023 8.00p 8.00p 7.10p 7.38p 80494
06/02/2023 8.00p 8.00p 7.83p 8.00p 0
03/02/2023 8.00p 8.24p 7.53p 8.00p 50030
02/02/2023 8.00p 8.24p 7.53p 8.00p 112709
01/02/2023 8.00p 8.00p 7.56p 8.00p 43260
31/01/2023 8.25p 8.25p 7.56p 8.00p 32000
30/01/2023 8.00p 8.55p 7.65p 8.25p 179286
27/01/2023 7.75p 8.00p 7.65p 8.00p 57881
26/01/2023 8.25p 8.49p 7.55p 7.75p 539079
25/01/2023 8.75p 8.75p 7.56p 8.25p 806740
24/01/2023 8.75p 9.18p 8.51p 8.75p 109083
23/01/2023 8.75p 9.35p 8.66p 8.75p 282010
20/01/2023 8.50p 9.05p 8.10p 8.75p 356832
19/01/2023 8.75p 9.05p 8.00p 8.50p 152903
18/01/2023 8.25p 9.43p 8.17p 8.75p 444480
17/01/2023 9.00p 9.00p 7.75p 8.25p 332863
16/01/2023 8.00p 9.35p 7.65p 9.00p 812423
13/01/2023 7.00p 8.60p 7.00p 8.00p 398437
12/01/2023 7.50p 7.70p 6.75p 7.00p 362403
11/01/2023 6.50p 7.70p 6.50p 7.50p 1375021
10/01/2023 6.00p 6.13p 5.76p 6.13p 52807
09/01/2023 6.00p 6.17p 6.00p 6.00p 0
06/01/2023 6.13p 6.13p 5.86p 6.00p 116808
05/01/2023 6.13p 6.13p 5.86p 6.13p 7169
04/01/2023 6.13p 6.13p 5.86p 6.13p 304518
03/01/2023 6.00p 6.15p 5.50p 6.13p 338316
30/12/2022 6.00p 6.00p 6.00p 6.00p 0
29/12/2022 6.00p 6.07p 5.30p 6.00p 89985
28/12/2022 5.88p 6.10p 5.50p 6.00p 515010
23/12/2022 5.88p 6.35p 5.60p 5.88p 422889
22/12/2022 5.75p 5.75p 5.75p 5.75p 0
21/12/2022 5.75p 5.75p 5.50p 5.75p 79
20/12/2022 6.00p 6.00p 5.55p 5.75p 40000
19/12/2022 6.00p 6.15p 5.50p 6.00p 99875
16/12/2022 6.00p 6.15p 5.50p 6.00p 166897
15/12/2022 6.00p 6.00p 5.50p 6.00p 30000
14/12/2022 6.25p 6.25p 6.00p 6.00p 76309
13/12/2022 6.25p 6.40p 6.00p 6.25p 74809
12/12/2022 6.25p 6.50p 6.05p 6.25p 320000
09/12/2022 6.25p 6.38p 6.25p 6.25p 33000
08/12/2022 6.25p 6.38p 6.25p 6.25p 15591
07/12/2022 6.25p 6.25p 6.23p 6.25p 0
06/12/2022 7.00p 7.50p 6.15p 6.25p 209061
05/12/2022 7.00p 7.07p 7.00p 7.00p 0
02/12/2022 7.00p 7.00p 6.50p 7.00p 71586
01/12/2022 7.00p 7.15p 6.99p 7.00p 76361
30/11/2022 7.00p 7.00p 6.30p 7.00p 30000
29/11/2022 6.88p 7.07p 6.75p 7.00p 0
28/11/2022 6.88p 7.19p 6.88p 6.88p 5000
25/11/2022 7.00p 7.00p 6.56p 6.88p 26788
24/11/2022 7.00p 7.07p 7.00p 7.00p 0
23/11/2022 7.00p 7.07p 7.00p 7.00p 0
22/11/2022 7.00p 7.00p 6.56p 7.00p 465
21/11/2022 7.00p 7.45p 6.56p 7.00p 21598
18/11/2022 7.25p 8.00p 6.56p 7.00p 124103
17/11/2022 7.75p 8.90p 7.00p 7.50p 305311
16/11/2022 7.25p 7.31p 7.25p 7.25p 0
15/11/2022 7.25p 7.31p 7.25p 7.25p 0
14/11/2022 7.25p 7.25p 7.00p 7.25p 5619
11/11/2022 7.25p 7.25p 7.20p 7.25p 138
10/11/2022 7.25p 7.31p 7.25p 7.25p 0
09/11/2022 7.25p 7.25p 6.57p 7.25p 40000
08/11/2022 7.00p 7.25p 6.95p 7.25p 90000
07/11/2022 7.00p 7.00p 6.95p 7.00p 5727
04/11/2022 7.00p 7.00p 6.57p 7.00p 89517
03/11/2022 7.00p 7.00p 6.55p 7.00p 91619
02/11/2022 7.13p 7.13p 6.68p 7.00p 56203
01/11/2022 6.63p 7.13p 6.50p 7.13p 19601
31/10/2022 6.63p 6.72p 6.63p 6.63p 0
28/10/2022 6.63p 7.00p 6.63p 6.63p 13126
27/10/2022 6.50p 7.07p 6.50p 6.63p 66000
26/10/2022 6.00p 6.95p 6.00p 6.50p 156143
25/10/2022 5.88p 6.00p 5.88p 6.00p 100000
24/10/2022 5.88p 5.91p 5.88p 5.88p 0
21/10/2022 6.00p 6.00p 5.76p 5.88p 22222
20/10/2022 6.00p 6.00p 6.00p 6.00p 250
19/10/2022 6.00p 6.08p 6.00p 6.00p 0
18/10/2022 6.00p 6.00p 5.60p 6.00p 70000
17/10/2022 6.13p 6.24p 6.00p 6.00p 32450

*Close Price adjusted for both dividends and splits