Dark

CNSL
CAMBRIDGE NUTRITIONAL SCIENCES PLC
stock LSE

Inactive

Aug 2, 2024

3.75GBX0.000%(0.00)360,930

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2024-08-02	3.75000	3.75000	3.75000	3.75000	0.000%	360,930	0.000%
2024-08-01	3.75000	3.75000	3.75000	3.75000	0.000%	173,781	0.000%
2024-07-31	3.75000	3.75000	3.75000	3.75000	0.000%	112,745	0.000%
2024-07-30	3.75000	3.75000	3.75000	3.75000	0.000%	202,065	0.000%
2024-07-29	3.75000	3.75000	3.75000	3.75000	0.000%	6,500	0.000%
2024-07-26	3.75000	3.75000	3.75000	3.75000	0.000%	869,882	0.000%
2024-07-25	4.45000	4.45000	3.75000	3.75000	-12.791%	1,640,104	0.000%
2024-07-24	4.10000	4.30000	4.05000	4.30000	+4.878%	3,228,837	-12.791%
2024-07-23	4.10000	4.10000	4.10000	4.10000	-1.205%	559,196	-8.537%
2024-07-22	4.20000	4.20000	4.10000	4.15000	-1.190%	517,668	-9.639%
2024-07-19	3.70000	4.25000	3.70000	4.20000	+10.526%	1,918,477	-10.714%
2024-07-18	3.60000	3.80000	3.60000	3.80000	+4.110%	1,074,568	-1.316%
2024-07-17	3.65000	3.65000	3.55000	3.65000	0.000%	650,652	+2.740%
2024-07-16	3.65000	3.65000	3.65000	3.65000	0.000%	214,750	+2.740%
2024-07-15	3.65000	3.65000	3.65000	3.65000	0.000%	455,064	+2.740%
2024-07-10	3.65000	3.65000	3.65000	3.65000	0.000%	166,828	+2.740%
2024-07-09	3.65000	3.65000	3.65000	3.65000	0.000%	176,430	+2.740%
2024-07-08	3.65000	3.65000	3.65000	3.65000	0.000%	162,266	+2.740%
2024-07-05	3.65000	3.65000	3.65000	3.65000	0.000%	421,038	+2.740%
2024-07-04	3.55000	3.65000	3.55000	3.65000	+2.817%	660,400	+2.740%
2024-07-03	3.65000	3.65000	3.55000	3.55000	-2.740%	204,013	+5.634%
2024-07-02	3.65000	3.65000	3.65000	3.65000	0.000%	233,938	+2.740%
2024-07-01	3.65000	3.65000	3.65000	3.65000	0.000%	64,822	+2.740%
2024-06-28	3.65000	3.65000	3.65000	3.65000	0.000%	29,879	+2.740%
2024-06-27	3.65000	3.65000	3.65000	3.65000	0.000%	50,892	+2.740%
2024-06-26	3.60000	3.65000	3.60000	3.65000	+1.389%	131,833	+2.740%
2024-06-25	3.65000	3.65000	3.60000	3.60000	-1.370%	126,146	+4.167%
2024-06-24	3.65000	3.65000	3.65000	3.65000	0.000%	1,340,091	+2.740%
2024-06-21	3.60000	3.65000	3.60000	3.65000	+1.389%	888,868	+2.740%
2024-06-20	3.60000	3.60000	3.60000	3.60000	0.000%	179,987	+4.167%
2024-06-19	3.60000	3.60000	3.60000	3.60000	0.000%	81,352	+4.167%
2024-06-18	3.75000	3.75000	3.60000	3.60000	-4.000%	2,064,254	+4.167%
2024-06-17	3.80000	3.80000	3.75000	3.75000	-1.316%	469,316	0.000%
2024-06-14	3.95000	3.95000	3.80000	3.80000	-3.797%	1,230,932	-1.316%
2024-06-13	4.00000	4.00000	3.95000	3.95000	-1.250%	1,027,638	-5.063%
2024-06-12	4.15000	4.15000	4.00000	4.00000	-3.614%	470,201	-6.250%
2024-06-11	4.30000	4.30000	4.15000	4.15000	-3.488%	296,976	-9.639%
2024-06-10	4.35000	4.35000	4.30000	4.30000	-1.149%	447,406	-12.791%
2024-06-07	4.35000	4.35000	4.35000	4.35000	0.000%	335,151	-13.793%
2024-06-06	4.35000	4.35000	4.35000	4.35000	0.000%	129,784	-13.793%
2024-06-05	4.25000	4.35000	4.25000	4.35000	+2.353%	1,110,114	-13.793%
2024-06-04	4.25000	4.25000	4.25000	4.25000	0.000%	136,116	-11.765%
2024-06-03	4.15000	4.25000	4.15000	4.25000	+2.410%	317,248	-11.765%
2024-05-31	4.15000	4.15000	4.15000	4.15000	0.000%	369,268	-9.639%
2024-05-30	4.15000	4.15000	4.15000	4.15000	0.000%	117,347	-9.639%
2024-05-29	4.15000	4.15000	4.15000	4.15000	0.000%	422,090	-9.639%
2024-05-28	4.10000	4.15000	4.10000	4.15000	+1.220%	518,825	-9.639%
2024-05-24	4.00000	4.10000	4.00000	4.10000	+2.500%	1,187,310	-8.537%
2024-05-23	4.00000	4.00000	4.00000	4.00000	0.000%	485,738	-6.250%
2024-05-22	4.00000	4.00000	4.00000	4.00000	0.000%	77,433	-6.250%
2024-05-21	4.00000	4.00000	4.00000	4.00000	0.000%	651,981	-6.250%
2024-05-20	4.00000	4.00000	4.00000	4.00000	0.000%	1,070,587	-6.250%
2024-05-17	3.95000	4.00000	3.95000	4.00000	0.000%	835,434	-6.250%
2024-05-16	3.90000	4.00000	3.90000	4.00000	+2.564%	727,239	-6.250%
2024-05-15	3.90000	3.90000	3.90000	3.90000	0.000%	296,301	-3.846%
2024-05-14	3.90000	3.90000	3.90000	3.90000	0.000%	334,294	-3.846%
2024-05-13	3.90000	3.90000	3.90000	3.90000	0.000%	372,371	-3.846%
2024-05-10	3.90000	3.90000	3.85000	3.90000	0.000%	250,821	-3.846%
2024-05-09	3.90000	3.90000	3.90000	3.90000	0.000%	135,263	-3.846%
2024-05-08	3.95000	3.95000	3.90000	3.90000	-1.266%	247,488	-3.846%
2024-05-07	3.95000	3.95000	3.95000	3.95000	0.000%	239,320	-5.063%
2024-05-02	3.95000	3.95000	3.95000	3.95000	0.000%	167,297	-5.063%
2024-05-01	3.90000	3.95000	3.90000	3.95000	+11,869.697%	137,118	-5.063%
2024-03-22	0.03350	0.03350	0.03300	0.03300	-1.493%	201,932	+11,263.636%
2024-03-21	0.03350	0.03350	0.03350	0.03350	0.000%	104,939	+11,094.030%
2024-03-20	0.03150	0.03350	0.03150	0.03350	+6.349%	1,171,776	+11,094.030%
2024-03-19	0.03100	0.03150	0.03100	0.03150	+1.613%	319,701	+11,804.762%
2024-03-18	0.03050	0.03100	0.03050	0.03100	+1.639%	804,723	+11,996.774%
2024-03-15	0.03050	0.03050	0.03050	0.03050	0.000%	315,187	+12,195.082%
2024-03-14	0.03000	0.03050	0.03000	0.03050	+1.667%	1,003,226	+12,195.082%
2024-03-13	0.02900	0.03100	0.02900	0.03000	+3.448%	2,123,734	+12,400.000%
2024-03-12	0.02650	0.02900	0.02650	0.02900	+9.434%	1,201,685	+12,831.034%
2024-03-11	0.02650	0.02650	0.02650	0.02650	0.000%	265,369	+14,050.943%
2024-03-08	0.02650	0.02650	0.02650	0.02650	0.000%	722,887	+14,050.943%
2024-03-07	0.02650	0.02650	0.02650	0.02650	0.000%	148,406	+14,050.943%
2024-03-06	0.02650	0.02650	0.02650	0.02650	0.000%	85,897	+14,050.943%
2024-03-05	0.02650	0.02650	0.02650	0.02650	-1.852%	202,897	+14,050.943%
2024-03-04	0.02650	0.02700	0.02700	0.02700	+1.887%	484,657	+13,788.889%
2024-03-01	0.02650	0.02650	0.02650	0.02650	0.000%	756,169	+14,050.943%
2024-02-29	0.02650	0.02650	0.02650	0.02650	0.000%	419,532	+14,050.943%
2024-02-28	0.02650	0.02650	0.02650	0.02650	0.000%	149,839	+14,050.943%
2024-02-27	0.02650	0.02650	0.02650	0.02650	0.000%	158,448	+14,050.943%
2024-02-26	0.02650	0.02650	0.02650	0.02650	0.000%	103,446	+14,050.943%
2024-02-23	0.02700	0.02700	0.02650	0.02650	-1.852%	1,073,312	+14,050.943%
2024-02-22	0.02650	0.02700	0.02650	0.02700	+1.887%	502,924	+13,788.889%
2024-02-21	0.02750	0.02750	0.02650	0.02650	-3.636%	295,601	+14,050.943%
2024-02-20	0.02750	0.02750	0.02700	0.02750	0.000%	23,662	+13,536.364%
2024-02-19	0.02750	0.02750	0.02750	0.02750	0.000%	259,548	+13,536.364%
2024-02-16	0.02750	0.02750	0.02750	0.02750	0.000%	83,385	+13,536.364%
2024-02-15	0.02700	0.02750	0.02625	0.02750	+1.852%	566,000	+13,536.364%
2024-02-14	0.02700	0.02700	0.02700	0.02700	0.000%	41,779	+13,788.889%
2024-02-13	0.02700	0.02700	0.02700	0.02700	0.000%	125,085	+13,788.889%
2024-02-12	0.02700	0.02700	0.02700	0.02700	0.000%	176,774	+13,788.889%
2024-02-09	0.02700	0.02700	0.02700	0.02700	0.000%	258,781	+13,788.889%
2024-02-08	0.02700	0.02700	0.02700	0.02700	0.000%	114,495	+13,788.889%
2024-02-07	0.02700	0.02700	0.02700	0.02700	0.000%	219,125	+13,788.889%
2024-02-06	0.02700	0.02700	0.02700	0.02700	0.000%	308,960	+13,788.889%
2024-02-05	0.02850	0.02850	0.02700	0.02700	-5.263%	131,702	+13,788.889%
2024-02-02	0.02850	0.02850	0.02850	0.02850	0.000%	194,105	+13,057.895%
2024-02-01	0.02900	0.02900	0.02800	0.02850	-1.724%	628,355	+13,057.895%
2024-01-31	0.02400	0.02900	0.02400	0.02900	+20.833%	823,371	+12,831.034%
2024-01-30	0.02400	0.02400	0.02400	0.02400	0.000%	679,470	+15,525.000%
2024-01-29	0.02400	0.02400	0.02400	0.02400	0.000%	473,978	+15,525.000%
2024-01-26	0.02400	0.02400	0.02400	0.02400	0.000%	521,262	+15,525.000%
2024-01-25	0.02450	0.02450	0.02400	0.02400	0.000%	53,236	+15,525.000%
2024-01-23	0.02400	0.02400	0.02400	0.02400	0.000%	5,530	+15,525.000%
2024-01-22	0.02400	0.02400	0.02400	0.02400	0.000%	195,712	+15,525.000%
2024-01-19	0.02400	0.02400	0.02400	0.02400	0.000%	72,678	+15,525.000%
2024-01-18	0.02500	0.02500	0.02400	0.02400	-4.000%	259,690	+15,525.000%
2024-01-17	0.02500	0.02500	0.02500	0.02500	0.000%	21,594	+14,900.000%
2024-01-16	0.02500	0.02500	0.02500	0.02500	0.000%	204,230	+14,900.000%
2024-01-15	0.02500	0.02500	0.02500	0.02500	0.000%	191,243	+14,900.000%
2024-01-12	0.02500	0.02500	0.02500	0.02500	0.000%	7,765	+14,900.000%
2024-01-11	0.02500	0.02500	0.02500	0.02500	0.000%	153,263	+14,900.000%
2024-01-10	0.02550	0.02550	0.02500	0.02500	-1.961%	466,535	+14,900.000%
2024-01-09	0.02550	0.02550	0.02550	0.02550	0.000%	40,804	+14,605.882%
2024-01-08	0.02550	0.02550	0.02550	0.02550	0.000%	157,971	+14,605.882%
2024-01-05	0.02400	0.02550	0.02400	0.02550	+6.250%	664,022	+14,605.882%
2024-01-04	0.02400	0.02400	0.02400	0.02400	0.000%	312,814	+15,525.000%
2024-01-03	0.02400	0.02400	0.02400	0.02400	0.000%	187,592	+15,525.000%
2024-01-02	0.02400	0.02400	0.02400	0.02400	0.000%	-149,417	+15,525.000%
2023-12-29	0.02400	0.02400	0.02400	0.02400	0.000%	774,631	+15,525.000%
2023-12-28	0.02400	0.02400	0.02400	0.02400	0.000%	256,631	+15,525.000%
2023-12-27	0.02475	0.02475	0.02400	0.02400	-3.030%	531,124	+15,525.000%
2023-12-22	0.02475	0.02475	0.02475	0.02475	0.000%	243,444	+15,051.515%
2023-12-21	0.02550	0.02550	0.02475	0.02475	-2.941%	73,845	+15,051.515%
2023-12-20	0.02650	0.02650	0.02550	0.02550	-3.774%	131,014	+14,605.882%
2023-12-19	0.02650	0.02650	0.02650	0.02650	0.000%	13,067	+14,050.943%
2023-12-18	0.02650	0.02650	0.02650	0.02650	0.000%	336,276	+14,050.943%
2023-12-15	0.02650	0.02650	0.02650	0.02650	0.000%	1,745,761	+14,050.943%
2023-12-14	0.02650	0.02650	0.02650	0.02650	0.000%	299,449	+14,050.943%
2023-12-13	0.02650	0.02650	0.02650	0.02650	0.000%	317,379	+14,050.943%
2023-12-12	0.02650	0.02650	0.02650	0.02650	0.000%	531,079	+14,050.943%
2023-12-11	0.02650	0.02650	0.02650	0.02650	0.000%	508,912	+14,050.943%
2023-12-08	0.02650	0.02650	0.02650	0.02650	0.000%	4,101	+14,050.943%
2023-12-07	0.02650	0.02650	0.02650	0.02650	0.000%	129,219	+14,050.943%
2023-12-06	0.02650	0.02700	0.02700	0.02650	0.000%	418,975	+14,050.943%
2023-12-05	0.02650	0.02650	0.02650	0.02650	0.000%	1,088,357	+14,050.943%
2023-12-04	0.02650	0.02650	0.02650	0.02650	0.000%	632,416	+14,050.943%
2023-12-01	0.02750	0.02750	0.02650	0.02650	-3.636%	790,789	+14,050.943%
2023-11-30	0.02900	0.02900	0.02750	0.02750	-5.172%	697,855	+13,536.364%
2023-11-29	0.02900	0.02900	0.02900	0.02900	0.000%	376,990	+12,831.034%
2023-11-28	0.02900	0.02900	0.02900	0.02900	0.000%	29,201	+12,831.034%
2023-11-27	0.03050	0.03050	0.02900	0.02900	-4.918%	1,155,054	+12,831.034%
2023-11-24	0.02750	0.03150	0.02750	0.03050	+10.909%	3,961,955	+12,195.082%
2023-11-23	0.02550	0.02750	0.02550	0.02750	+7.843%	997,131	+13,536.364%
2023-11-22	0.02550	0.02550	0.02550	0.02550	0.000%	469,789	+14,605.882%
2023-11-21	0.02600	0.02600	0.02550	0.02550	-1.923%	1,834,268	+14,605.882%
2023-11-20	0.02700	0.02700	0.02600	0.02600	-3.704%	330,016	+14,323.077%
2023-11-17	0.02700	0.02700	0.02700	0.02700	0.000%	1,214,591	+13,788.889%
2023-11-16	0.02700	0.02700	0.02700	0.02700	0.000%	1,349,431	+13,788.889%
2023-11-15	0.02700	0.02700	0.02700	0.02700	0.000%	154,641	+13,788.889%
2023-11-14	0.02700	0.02600	0.02600	0.02700	0.000%	1,390,972	+13,788.889%
2023-11-13	0.02350	0.02700	0.02350	0.02700	+14.894%	1,129,972	+13,788.889%
2023-11-10	0.02350	0.02350	0.02350	0.02350	0.000%	1,299,893	+15,857.447%
2023-11-09	0.02350	0.02350	0.02350	0.02350	0.000%	413,812	+15,857.447%
2023-11-08	0.02350	0.02350	0.02350	0.02350	0.000%	625,441	+15,857.447%
2023-11-07	0.02350	0.02350	0.02350	0.02350	0.000%	707,197	+15,857.447%
2023-11-06	0.02350	0.02350	0.02350	0.02350	+6.818%	1,084,253	+15,857.447%
2023-11-03	0.02350	0.02200	0.02200	0.02200	-6.383%	387,558	+16,945.455%
2023-11-02	0.02350	0.02350	0.02350	0.02350	0.000%	1,086,260	+15,857.447%
2023-11-01	0.02200	0.02350	0.02200	0.02350	+6.818%	493,340	+15,857.447%
2023-10-31	0.02200	0.02200	0.02200	0.02200	0.000%	112,679	+16,945.455%
2023-10-30	0.02175	0.02200	0.02175	0.02200	+1.149%	729,055	+16,945.455%
2023-10-27	0.02000	0.02175	0.02000	0.02175	+8.750%	633,290	+17,141.379%
2023-10-26	0.01800	0.02000	0.01800	0.02000	+11.111%	1,820,234	+18,650.000%
2023-10-25	0.01750	0.01800	0.01750	0.01800	+2.857%	957,708	+20,733.333%
2023-10-24	0.01725	0.01750	0.01725	0.01750	+1.449%	768,844	+21,328.571%
2023-10-23	0.01725	0.01725	0.01725	0.01725	0.000%	383,832	+21,639.130%
2023-10-20	0.01725	0.01725	0.01725	0.01725	0.000%	55,402	+21,639.130%
2023-10-19	0.01725	0.01725	0.01725	0.01725	0.000%	10,000	+21,639.130%
2023-10-18	0.01725	0.01725	0.01725	0.01725	0.000%	145,278	+21,639.130%
2023-10-17	0.01725	0.01725	0.01725	0.01725	0.000%	510,278	+21,639.130%
2023-10-16	0.01750	0.01750	0.01725	0.01725	-1.429%	285,050	+21,639.130%
2023-10-13	0.01800	0.01800	0.01750	0.01750	-2.778%	268,889	+21,328.571%
2023-10-12	0.01825	0.01825	0.01800	0.01800	-1.370%	98,984	+20,733.333%
2023-10-11	0.01825	0.01825	0.01825	0.01825	0.000%	303,853	+20,447.945%
2023-10-10	0.01825	0.01825	0.01825	0.01825	0.000%	1,501,637	+20,447.945%
2023-10-09	0.01850	0.01850	0.01825	0.01825	-1.351%	746,140	+20,447.945%
2023-10-06	0.01850	0.01850	0.01850	0.01850	0.000%	123,753	+20,170.270%
2023-10-05	0.01850	0.01875	0.01850	0.01850	0.000%	247,136	+20,170.270%
2023-10-04	0.01925	0.01925	0.01850	0.01850	-3.896%	461,510	+20,170.270%
2023-10-03	0.02000	0.02000	0.01925	0.01925	-3.750%	430,438	+19,380.519%
2023-10-02	0.02000	0.02000	0.01950	0.02000	0.000%	363,806	+18,650.000%
2023-09-29	0.02000	0.02000	0.02000	0.02000	0.000%	868,009	+18,650.000%
2023-09-28	0.02000	0.02000	0.02000	0.02000	-1.235%	30,021	+18,650.000%
2023-09-27	0.02100	0.02100	0.02025	0.02025	-3.571%	738,950	+18,418.519%
2023-09-26	0.02100	0.02100	0.02100	0.02100	0.000%	227,136	+17,757.143%
2023-09-25	0.02100	0.02100	0.02100	0.02100	0.000%	203,654	+17,757.143%
2023-09-22	0.02100	0.02100	0.02100	0.02100	0.000%	2,878	+17,757.143%
2023-09-21	0.02100	0.02100	0.02100	0.02100	0.000%	3,837	+17,757.143%
2023-09-20	0.02200	0.02200	0.02100	0.02100	-4.545%	767,806	+17,757.143%
2023-09-19	0.02200	0.02200	0.02200	0.02200	0.000%	301,918	+16,945.455%
2023-09-18	0.02200	0.02200	0.02200	0.02200	0.000%	340,855	+16,945.455%

.dark-mode .lNgJgF{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .lNgJgF{ color: #333333; background-color: white; border: 2px solid #333333; }CNSLCAMBRIDGE NUTRITIONAL SCIENCES PLCstock LSE

CNSL
CAMBRIDGE NUTRITIONAL SCIENCES PLC
stock LSE