Cambridge Nutritional Sciences plc (AIM:CNSL)
London · Delayed Price · Currency is GBP · Price in GBX 3.450
+0.030 (0.87%)
Aug 1, 2025, 4:35 PM GMT+1
United States Steel Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 13, 2025 | 3.30 | 3.30 | 3.17 | 3.25 | 3.25 | 1.56% | 36,411 |
| Jun 12, 2025 | 3.15 | 3.38 | 3.01 | 3.20 | 3.20 | - | 129,038 |
| Jun 11, 2025 | 3.35 | 3.35 | 3.15 | 3.20 | 3.20 | - | 1,920 |
| Jun 10, 2025 | 3.13 | 3.34 | 3.13 | 3.20 | 3.20 | - | 68,671 |
| Jun 9, 2025 | 3.02 | 3.20 | 3.02 | 3.20 | 3.20 | - | 27,547 |
| Jun 6, 2025 | 3.14 | 3.40 | 3.12 | 3.20 | 3.20 | -1.54% | 879,682 |
| Jun 5, 2025 | 3.12 | 3.38 | 3.12 | 3.25 | 3.25 | - | 290,997 |
| Jun 4, 2025 | 3.14 | 3.25 | 3.12 | 3.25 | 3.25 | - | 72,959 |
| Jun 3, 2025 | 3.16 | 3.37 | 3.11 | 3.25 | 3.25 | - | 100,362 |
| Jun 2, 2025 | 3.40 | 3.40 | 3.12 | 3.25 | 3.25 | - | 1,308 |
| May 30, 2025 | 3.09 | 3.35 | 3.09 | 3.25 | 3.25 | 1.56% | 221,339 |
| May 29, 2025 | 3.11 | 3.35 | 3.09 | 3.20 | 3.20 | - | 131,693 |
| May 28, 2025 | 3.09 | 3.38 | 3.08 | 3.20 | 3.20 | - | 234,202 |
| May 27, 2025 | 3.00 | 3.39 | 2.86 | 3.20 | 3.20 | 12.28% | 871,541 |
| May 23, 2025 | 2.98 | 3.00 | 2.70 | 2.85 | 2.85 | 11.76% | 405,876 |