Chesterfield Special Cylinders Holdings Plc (AIM:CSC)
London · Delayed Price · Currency is GBP · Price in GBX 32.50
0.00 (0.00%)
At close: Aug 19, 2025, 4:30 PM GMT+1
AIM:CSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 19, 2025 | 32.50 | 34.00 | 33.48 | 32.50 | 32.50 | - | 321 |
| Aug 18, 2025 | 32.50 | 31.06 | 31.06 | 32.50 | 32.50 | - | 4,000 |
| Aug 15, 2025 | 32.50 | 31.06 | 31.06 | 32.50 | 32.50 | - | 1,002 |
| Aug 14, 2025 | 32.50 | 34.00 | 31.06 | 32.50 | 32.50 | - | 39,153 |
| Aug 13, 2025 | 31.00 | 33.89 | 30.75 | 32.50 | 32.50 | 4.84% | 119,437 |
| Aug 12, 2025 | 31.00 | 31.40 | 30.38 | 31.00 | 31.00 | - | 6,785 |
| Aug 11, 2025 | 31.00 | 32.00 | 31.40 | 31.00 | 31.00 | - | 43,281 |
| Aug 8, 2025 | 31.00 | 31.60 | 30.35 | 31.00 | 31.00 | - | 887 |
| Aug 7, 2025 | 31.00 | 31.66 | 30.31 | 31.00 | 31.00 | - | 23,604 |
| Aug 6, 2025 | 31.00 | 31.70 | 30.35 | 31.00 | 31.00 | - | 17,383 |
| Aug 5, 2025 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | - | - |
| Aug 4, 2025 | 32.50 | 34.00 | 30.09 | 31.00 | 31.00 | -4.62% | 192,722 |
| Aug 1, 2025 | 32.50 | 32.50 | 32.50 | 32.50 | 32.50 | - | - |
| Jul 31, 2025 | 32.50 | 33.70 | 33.65 | 32.50 | 32.50 | - | 29,429 |
| Jul 30, 2025 | 32.50 | 34.00 | 31.25 | 32.50 | 32.50 | - | 303 |
| Jul 29, 2025 | 32.50 | 33.72 | 31.25 | 32.50 | 32.50 | - | 35,840 |
| Jul 28, 2025 | 33.00 | 33.50 | 32.00 | 32.50 | 32.50 | -1.52% | 2,544 |
| Jul 25, 2025 | 33.00 | 34.00 | 33.00 | 33.00 | 33.00 | - | 6,886 |
| Jul 24, 2025 | 33.50 | 33.89 | 32.09 | 33.00 | 33.00 | -1.49% | 81,500 |
| Jul 23, 2025 | 34.00 | 33.50 | 33.50 | 33.50 | 33.50 | -1.47% | - |
| Jul 22, 2025 | 34.50 | 34.45 | 34.45 | 34.00 | 34.00 | -1.45% | 20,563 |
| Jul 21, 2025 | 35.00 | 35.80 | 33.35 | 34.50 | 34.50 | -1.43% | 75,349 |
| Jul 18, 2025 | 35.00 | 35.80 | 34.04 | 35.00 | 35.00 | - | 5,487 |
| Jul 17, 2025 | 35.00 | 35.98 | 34.50 | 35.00 | 35.00 | - | 51,378 |
| Jul 16, 2025 | 35.00 | 35.80 | 34.31 | 35.00 | 35.00 | - | 63,453 |
| Jul 15, 2025 | 35.00 | 35.44 | 35.44 | 35.00 | 35.00 | - | 3,000 |
| Jul 14, 2025 | 35.00 | 35.48 | 34.26 | 35.00 | 35.00 | - | 7,038 |
| Jul 11, 2025 | 35.00 | 35.50 | 35.50 | 35.00 | 35.00 | - | 10,000 |
| Jul 10, 2025 | 35.00 | 35.80 | 35.26 | 35.00 | 35.00 | - | 16,355 |
| Jul 9, 2025 | 34.50 | 34.80 | 34.00 | 35.00 | 35.00 | 1.45% | 17,803 |
| Jul 8, 2025 | 35.50 | 34.25 | 34.10 | 34.50 | 34.50 | -2.82% | 40,000 |
| Jul 7, 2025 | 36.00 | 35.98 | 35.00 | 35.50 | 35.50 | -1.39% | 14,803 |
| Jul 4, 2025 | 36.00 | 35.98 | 35.24 | 36.00 | 36.00 | - | 6,389 |
| Jul 3, 2025 | 36.00 | 35.24 | 35.24 | 36.00 | 36.00 | - | 27,895 |
| Jul 2, 2025 | 36.00 | 36.00 | 35.00 | 36.00 | 36.00 | - | 9,537 |
| Jul 1, 2025 | 36.00 | 37.00 | 37.00 | 36.00 | 36.00 | - | 27 |
| Jun 30, 2025 | 36.00 | 35.00 | 35.00 | 36.00 | 36.00 | - | 3,729 |
| Jun 27, 2025 | 36.00 | 36.40 | 36.40 | 36.00 | 36.00 | - | 13,989 |
| Jun 26, 2025 | 36.00 | 35.04 | 35.04 | 36.00 | 36.00 | - | 8,000 |
| Jun 25, 2025 | 36.00 | 35.00 | 35.00 | 36.00 | 36.00 | - | 3,850 |
| Jun 24, 2025 | 37.00 | 36.69 | 35.50 | 36.00 | 36.00 | -2.70% | 43,000 |
| Jun 23, 2025 | 37.00 | 39.00 | 35.60 | 37.00 | 37.00 | - | 110,108 |
| Jun 20, 2025 | 37.00 | 38.80 | 36.55 | 37.00 | 37.00 | - | 28,911 |
| Jun 19, 2025 | 37.00 | 39.00 | 38.00 | 37.00 | 37.00 | - | 21,770 |
| Jun 18, 2025 | 37.00 | 38.00 | 36.10 | 37.00 | 37.00 | - | 10,580 |
| Jun 17, 2025 | 38.00 | 38.30 | 36.00 | 37.00 | 37.00 | 2.21% | 73,485 |
| Jun 16, 2025 | 38.00 | 37.24 | 36.20 | 36.20 | 36.20 | -4.74% | 15,285 |
| Jun 13, 2025 | 38.00 | 39.00 | 37.10 | 38.00 | 38.00 | - | 179,399 |
| Jun 12, 2025 | 39.00 | 40.00 | 38.00 | 38.00 | 38.00 | -2.56% | 162,939 |
| Jun 11, 2025 | 36.50 | 40.08 | 36.80 | 39.00 | 39.00 | 6.85% | 186,385 |