Cambridge Nutritional Sciences plc (AIM:CNSL)
United Kingdom · Delayed Price · Currency is GBP · Price in GBX 1.550
0.00 (0.00%)
Oct 30, 2026, 8:45 AM GMT
AIM:CNSL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 1.55 | 1.55 | 1.47 | 1.55 | 1.55 | - | 3,000 |
| Oct 29, 2026 | 1.55 | 1.47 | 1.47 | 1.55 | 1.55 | - | 5,884 |
| Oct 28, 2026 | 1.55 | 1.65 | 1.40 | 1.55 | 1.55 | - | 81,438 |
| Oct 27, 2026 | 1.55 | 1.47 | 1.47 | 1.55 | 1.55 | - | 44,982 |
| Oct 26, 2026 | 1.55 | 1.47 | 1.47 | 1.55 | 1.55 | - | 1,297 |
| Oct 23, 2026 | 1.60 | 1.70 | 1.45 | 1.55 | 1.55 | -3.13% | 586,966 |
| Oct 22, 2026 | 1.60 | 1.65 | 1.50 | 1.60 | 1.60 | - | 1,229,023 |
| Oct 21, 2026 | 1.70 | 1.60 | 1.50 | 1.60 | 1.60 | -5.88% | 1,706,465 |
| Oct 20, 2026 | 1.75 | 1.62 | 1.60 | 1.70 | 1.70 | -2.86% | 856,678 |
| Oct 19, 2026 | 1.75 | 1.90 | 1.63 | 1.75 | 1.75 | - | 341,337 |
| Oct 16, 2026 | 1.67 | 1.80 | 1.60 | 1.75 | 1.75 | - | 328,034 |
| Oct 15, 2026 | 1.75 | 1.72 | 1.67 | 1.75 | 1.75 | - | 52,633 |
| Oct 14, 2026 | 1.70 | 1.90 | 1.65 | 1.75 | 1.75 | 12.90% | 2,027,734 |
| Oct 13, 2026 | 1.51 | 1.70 | 1.51 | 1.55 | 1.55 | - | 21,539 |
| Oct 12, 2026 | 1.51 | 1.70 | 1.51 | 1.55 | 1.55 | - | 69,780 |
| Oct 9, 2026 | 1.51 | 1.51 | 1.51 | 1.55 | 1.55 | - | 23,940 |
| Oct 8, 2026 | 1.69 | 1.70 | 1.50 | 1.55 | 1.55 | - | 194,600 |
| Oct 7, 2026 | 1.55 | 1.50 | 1.50 | 1.55 | 1.55 | - | 97 |
| Oct 6, 2026 | 1.55 | 1.70 | 1.45 | 1.55 | 1.55 | - | 562,421 |
| Oct 5, 2026 | 1.55 | 1.70 | 1.45 | 1.55 | 1.55 | - | 2,243,624 |
| Oct 2, 2026 | 1.50 | 1.70 | 1.50 | 1.55 | 1.55 | - | 53,518 |
| Oct 1, 2026 | 1.70 | 1.70 | 1.50 | 1.55 | 1.55 | - | 199,233 |
| Sep 30, 2026 | 1.70 | 1.70 | 1.40 | 1.55 | 1.55 | - | 128,385 |
| Sep 29, 2026 | 1.48 | 1.68 | 1.48 | 1.55 | 1.55 | - | 266,831 |
| Sep 28, 2026 | 1.55 | 1.70 | 1.40 | 1.55 | 1.55 | - | 26,744 |
| Sep 25, 2026 | 1.69 | 1.69 | 1.40 | 1.55 | 1.55 | - | 714,052 |
| Sep 24, 2026 | 1.45 | 1.70 | 1.40 | 1.55 | 1.55 | 3.33% | 36,294 |
| Sep 23, 2026 | 1.55 | 1.69 | 1.40 | 1.50 | 1.50 | -3.23% | 45,773 |
| Sep 22, 2026 | 1.59 | 1.70 | 1.43 | 1.55 | 1.55 | 6.90% | 1,211,284 |
| Sep 21, 2026 | 1.50 | 1.60 | 1.39 | 1.45 | 1.45 | 3.57% | 3,411,059 |
| Sep 18, 2026 | 1.31 | 1.48 | 1.31 | 1.40 | 1.40 | - | 160,161 |
| Sep 17, 2026 | 1.48 | 1.48 | 1.31 | 1.40 | 1.40 | - | 743,815 |
| Sep 16, 2026 | 1.39 | 1.39 | 1.39 | 1.40 | 1.40 | - | 184,215 |
| Sep 15, 2026 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | - | 17,783 |
| Sep 14, 2026 | 1.44 | 1.50 | 1.40 | 1.40 | 1.40 | - | 535,531 |
| Sep 11, 2026 | 1.40 | 1.50 | 1.30 | 1.40 | 1.40 | - | 412,854 |
| Sep 10, 2026 | 1.40 | 1.44 | 1.34 | 1.40 | 1.40 | - | 680,702 |
| Sep 9, 2026 | 1.40 | 1.40 | 1.30 | 1.40 | 1.40 | - | 257,268 |
| Sep 8, 2026 | 1.65 | 1.80 | 1.26 | 1.40 | 1.40 | -24.32% | 5,292,388 |
| Sep 7, 2026 | 1.85 | 2.00 | 1.81 | 1.85 | 1.85 | - | 127,357 |
| Sep 4, 2026 | 1.85 | 2.00 | 1.81 | 1.85 | 1.85 | - | 24,290 |
| Sep 3, 2026 | 1.85 | 2.00 | 2.00 | 1.85 | 1.85 | - | 2,500 |
| Sep 2, 2026 | 1.85 | 1.81 | 1.81 | 1.85 | 1.85 | - | 11,382 |
| Sep 1, 2026 | 1.85 | 1.98 | 1.81 | 1.85 | 1.85 | - | 54,929 |
| Aug 28, 2026 | 1.90 | 2.10 | 1.86 | 1.85 | 1.85 | -2.63% | 214,312 |
| Aug 27, 2026 | 1.90 | 2.10 | 1.86 | 1.90 | 1.90 | - | 17,064 |
| Aug 26, 2026 | 1.90 | 2.10 | 1.70 | 1.90 | 1.90 | - | 14,459 |
| Aug 25, 2026 | 1.90 | 2.10 | 2.08 | 1.90 | 1.90 | - | 64,998 |
| Aug 24, 2026 | 1.90 | 1.85 | 1.85 | 1.90 | 1.90 | - | 110,977 |
| Aug 21, 2026 | 1.90 | 2.10 | 1.76 | 1.90 | 1.90 | - | 166,482 |