Cambridge Nutritional Sciences plc (AIM:CNSL)
London · Delayed Price · Currency is GBP · Price in GBX 3.250
0.00 (0.00%)
Aug 22, 2025, 5:00 PM GMT+1
AIM:CNSL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 3.08 | 3.29 | 3.08 | 3.25 | 3.25 | - | 243,850 |
| Aug 21, 2025 | 3.06 | 3.48 | 3.06 | 3.25 | 3.25 | - | 357,341 |
| Aug 20, 2025 | 3.10 | 3.25 | 3.10 | 3.25 | 3.25 | -1.52% | 87,329 |
| Aug 19, 2025 | 3.58 | 3.58 | 3.10 | 3.30 | 3.30 | -5.71% | 1,199,557 |
| Aug 18, 2025 | 3.30 | 3.50 | 3.30 | 3.50 | 3.50 | - | 539,868 |
| Aug 15, 2025 | 3.58 | 3.58 | 3.30 | 3.50 | 3.50 | - | 16,309 |
| Aug 14, 2025 | 3.30 | 3.59 | 3.30 | 3.50 | 3.50 | - | 49,028 |
| Aug 13, 2025 | 3.30 | 3.50 | 3.30 | 3.50 | 3.50 | - | 16,745 |
| Aug 12, 2025 | 3.37 | 3.69 | 3.30 | 3.50 | 3.50 | - | 101,437 |
| Aug 11, 2025 | 3.37 | 3.50 | 3.25 | 3.50 | 3.50 | - | 618,668 |
| Aug 8, 2025 | 3.58 | 3.64 | 3.30 | 3.50 | 3.50 | - | 42,526 |
| Aug 7, 2025 | 3.42 | 3.50 | 3.42 | 3.50 | 3.50 | - | 254,259 |
| Aug 6, 2025 | 3.60 | 3.70 | 3.42 | 3.50 | 3.50 | - | 377,629 |
| Aug 5, 2025 | 3.45 | 3.60 | 3.37 | 3.50 | 3.50 | 7.69% | 850,218 |
| Aug 4, 2025 | 3.36 | 3.60 | 3.25 | 3.25 | 3.25 | -5.80% | 529,355 |
| Aug 1, 2025 | 3.49 | 3.49 | 3.30 | 3.45 | 3.45 | - | 152,692 |
| Jul 31, 2025 | 3.50 | 3.70 | 3.30 | 3.45 | 3.45 | -8.00% | 1,263,821 |
| Jul 30, 2025 | 3.52 | 3.75 | 3.50 | 3.75 | 3.75 | - | 62,530 |
| Jul 29, 2025 | 3.52 | 3.75 | 3.52 | 3.75 | 3.75 | - | 6,092 |
| Jul 28, 2025 | 3.83 | 3.83 | 3.52 | 3.75 | 3.75 | - | 78,071 |
| Jul 25, 2025 | 4.00 | 4.00 | 3.50 | 3.75 | 3.75 | - | 13,732 |
| Jul 24, 2025 | 3.53 | 4.00 | 3.50 | 3.75 | 3.75 | - | 24,628 |
| Jul 23, 2025 | 3.55 | 3.75 | 3.53 | 3.75 | 3.75 | - | 74,724 |
| Jul 22, 2025 | 3.50 | 3.98 | 3.50 | 3.75 | 3.75 | - | 227,223 |
| Jul 21, 2025 | 3.61 | 4.20 | 3.50 | 3.75 | 3.75 | -2.60% | 82,307 |
| Jul 18, 2025 | 4.00 | 4.00 | 3.50 | 3.85 | 3.85 | - | 192,206 |
| Jul 17, 2025 | 3.61 | 4.00 | 3.50 | 3.85 | 3.85 | - | 135,507 |
| Jul 16, 2025 | 4.19 | 4.19 | 3.62 | 3.85 | 3.85 | - | 103,334 |
| Jul 15, 2025 | 3.62 | 3.85 | 3.62 | 3.85 | 3.85 | - | 20,189 |
| Jul 14, 2025 | 3.51 | 3.85 | 3.51 | 3.85 | 3.85 | - | 57,437 |
| Jul 11, 2025 | 3.61 | 4.00 | 3.61 | 3.85 | 3.85 | - | 134,704 |
| Jul 10, 2025 | 3.61 | 3.85 | 3.51 | 3.85 | 3.85 | - | 2,018 |
| Jul 9, 2025 | 3.76 | 4.19 | 3.75 | 3.85 | 3.85 | - | 9,076 |
| Jul 8, 2025 | 3.76 | 4.19 | 3.51 | 3.85 | 3.85 | - | 13,365 |
| Jul 7, 2025 | 3.78 | 4.03 | 3.70 | 3.85 | 3.85 | - | 417,259 |
| Jul 4, 2025 | 3.78 | 4.19 | 3.48 | 3.85 | 3.85 | - | 238,615 |
| Jul 3, 2025 | 3.78 | 4.00 | 3.78 | 3.85 | 3.85 | - | 187,312 |
| Jul 2, 2025 | 4.00 | 4.33 | 3.83 | 3.85 | 3.85 | 2.67% | 1,210,013 |
| Jul 1, 2025 | 3.62 | 4.08 | 3.62 | 3.75 | 3.75 | 4.17% | 950,961 |
| Jun 30, 2025 | 3.51 | 4.00 | 3.45 | 3.60 | 3.60 | - | 289,733 |
| Jun 27, 2025 | 3.44 | 3.90 | 3.20 | 3.60 | 3.60 | - | 208,973 |
| Jun 26, 2025 | 3.62 | 3.80 | 3.20 | 3.60 | 3.60 | - | 131,361 |
| Jun 25, 2025 | 3.53 | 3.85 | 3.53 | 3.60 | 3.60 | 1.41% | 3,876,656 |
| Jun 24, 2025 | 3.37 | 3.85 | 3.24 | 3.55 | 3.55 | 2.90% | 435,957 |
| Jun 23, 2025 | 3.70 | 3.70 | 3.35 | 3.45 | 3.45 | 1.47% | 707,762 |
| Jun 20, 2025 | 3.33 | 3.70 | 3.16 | 3.40 | 3.40 | - | 1,715,168 |
| Jun 19, 2025 | 3.66 | 3.70 | 3.30 | 3.40 | 3.40 | -2.86% | 493,414 |
| Jun 18, 2025 | 3.17 | 3.50 | 3.17 | 3.50 | 3.50 | 7.69% | 628,167 |
| Jun 17, 2025 | 3.14 | 3.43 | 3.14 | 3.25 | 3.25 | - | 712,814 |
| Jun 16, 2025 | 3.18 | 3.34 | 3.14 | 3.25 | 3.25 | - | 192,056 |