Chesterfield Special Cylinders Holdings plc (CSC) Share Price

Industrial Goods & Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Chesterfield Special Cylinders Holdings plc

Date Open High Low Close* Volume
21/09/2016 132.50p 133.00p 132.50p 132.50p 11925
20/09/2016 136.50p 136.50p 130.03p 132.50p 30359
19/09/2016 137.50p 137.99p 133.07p 136.50p 12033
16/09/2016 140.50p 141.00p 136.00p 137.50p 8298
15/09/2016 146.00p 146.00p 136.00p 140.50p 10772
14/09/2016 146.00p 146.00p 145.50p 146.00p 350
13/09/2016 146.50p 146.50p 145.00p 146.00p 17287
12/09/2016 152.50p 154.00p 145.03p 146.50p 11751
09/09/2016 153.50p 154.40p 152.00p 152.50p 6521
08/09/2016 153.50p 154.40p 152.50p 153.50p 3270
07/09/2016 152.50p 154.40p 150.25p 153.50p 13080
06/09/2016 152.00p 154.95p 149.00p 152.50p 9294
05/09/2016 152.50p 154.97p 149.50p 152.00p 16540
02/09/2016 152.50p 152.50p 150.10p 152.50p 964
01/09/2016 152.00p 154.97p 150.10p 152.50p 2967
31/08/2016 144.00p 154.97p 143.00p 152.00p 11810
30/08/2016 142.50p 145.00p 135.00p 144.00p 51649
26/08/2016 157.50p 160.00p 156.00p 157.50p 7710
25/08/2016 157.50p 160.00p 156.65p 157.50p 12817
24/08/2016 158.50p 159.00p 157.10p 157.50p 765
23/08/2016 153.00p 160.00p 153.00p 158.50p 76730
22/08/2016 153.00p 155.50p 153.00p 153.00p 13364
19/08/2016 153.50p 153.50p 150.00p 153.00p 6471
18/08/2016 153.50p 153.50p 153.50p 153.50p 0
17/08/2016 154.00p 154.80p 153.50p 153.50p 2388
16/08/2016 154.00p 157.12p 154.00p 154.00p 2605
15/08/2016 154.00p 157.12p 154.00p 154.00p 3995
12/08/2016 154.00p 162.00p 151.00p 154.00p 18516
11/08/2016 154.00p 156.40p 151.00p 154.00p 5625
10/08/2016 154.00p 156.40p 152.00p 154.00p 5875
09/08/2016 147.50p 156.00p 145.00p 154.00p 37841
08/08/2016 147.50p 148.75p 145.00p 147.50p 2211
05/08/2016 147.50p 149.00p 144.58p 147.50p 12829
04/08/2016 147.50p 147.50p 145.10p 147.50p 7908
03/08/2016 147.50p 147.50p 147.50p 147.50p 0
02/08/2016 147.50p 149.00p 145.25p 147.50p 7896
01/08/2016 148.50p 150.50p 145.00p 147.50p 12738
29/07/2016 148.50p 150.50p 148.50p 148.50p 40352
28/07/2016 148.50p 148.50p 145.00p 148.50p 6754
27/07/2016 145.00p 155.00p 145.00p 148.50p 14421
26/07/2016 137.00p 150.00p 137.00p 145.00p 11860
25/07/2016 135.00p 140.00p 133.00p 137.00p 9258
22/07/2016 135.00p 144.75p 135.00p 135.00p 18914
21/07/2016 135.00p 140.00p 135.00p 135.00p 1219
20/07/2016 135.00p 135.00p 135.00p 135.00p 0
19/07/2016 135.00p 135.50p 135.00p 135.00p 4000
18/07/2016 135.00p 135.50p 135.00p 135.00p 3045
15/07/2016 135.00p 140.00p 134.10p 135.00p 5143
14/07/2016 135.00p 135.00p 134.00p 135.00p 869
13/07/2016 135.00p 140.00p 132.20p 135.00p 5426
12/07/2016 135.00p 137.00p 132.00p 135.00p 7850
11/07/2016 135.00p 137.00p 131.50p 135.00p 3707
08/07/2016 127.50p 140.00p 127.50p 135.00p 7663
07/07/2016 125.00p 130.00p 120.00p 127.50p 8691
06/07/2016 130.50p 130.50p 125.00p 125.00p 6361
05/07/2016 135.00p 135.80p 127.35p 130.50p 4963
04/07/2016 136.50p 137.90p 133.00p 135.00p 20238
01/07/2016 136.00p 138.00p 136.00p 136.50p 2164
30/06/2016 132.50p 138.80p 131.50p 136.00p 25935
29/06/2016 126.00p 134.50p 126.00p 132.50p 9139
28/06/2016 126.00p 126.00p 126.00p 126.00p 0
27/06/2016 135.00p 137.00p 125.00p 126.00p 27541
24/06/2016 130.00p 138.00p 130.00p 135.00p 10620
23/06/2016 132.50p 147.87p 132.50p 141.50p 13861
22/06/2016 128.50p 134.20p 128.00p 132.50p 8847
21/06/2016 128.50p 134.35p 127.50p 128.50p 6862
20/06/2016 128.50p 130.00p 126.16p 128.50p 8000
17/06/2016 128.50p 135.00p 124.50p 128.50p 33151
16/06/2016 130.00p 133.00p 128.50p 128.50p 5538
15/06/2016 128.50p 134.50p 128.50p 130.00p 27104
14/06/2016 126.00p 130.00p 122.80p 128.50p 10997
13/06/2016 136.00p 137.50p 134.50p 136.00p 8500
10/06/2016 136.00p 138.00p 136.00p 136.00p 14363
09/06/2016 136.00p 138.00p 136.00p 136.00p 28544
08/06/2016 136.00p 140.00p 136.00p 136.00p 15283
07/06/2016 136.00p 140.00p 136.00p 136.00p 954
06/06/2016 136.00p 140.00p 136.00p 136.00p 3372
03/06/2016 134.50p 140.00p 134.50p 135.00p 6200
02/06/2016 134.50p 137.00p 134.50p 134.50p 7810
01/06/2016 134.50p 137.00p 134.50p 134.50p 200
31/05/2016 134.50p 134.50p 134.50p 134.50p 1000
27/05/2016 134.50p 137.00p 134.50p 134.50p 5627
26/05/2016 134.50p 137.00p 134.50p 134.50p 437
25/05/2016 134.50p 137.00p 132.00p 134.50p 21944
24/05/2016 135.00p 138.00p 134.40p 134.50p 7290
23/05/2016 135.00p 138.00p 134.00p 135.00p 7199
20/05/2016 135.00p 137.00p 135.00p 135.00p 2000
19/05/2016 137.00p 137.00p 135.00p 135.00p 7406
18/05/2016 137.00p 137.00p 135.50p 137.00p 152
17/05/2016 136.00p 140.00p 134.00p 137.00p 3362
16/05/2016 135.00p 137.20p 132.00p 136.00p 9913
13/05/2016 135.00p 137.34p 134.00p 135.00p 7530
12/05/2016 136.50p 136.50p 135.00p 135.00p 3000
11/05/2016 138.00p 138.00p 136.44p 137.00p 4383
10/05/2016 140.00p 140.00p 136.00p 138.00p 12118
09/05/2016 143.50p 144.00p 139.50p 141.00p 33011
06/05/2016 143.50p 144.50p 142.50p 143.50p 12416
05/05/2016 143.50p 143.80p 143.50p 143.50p 6479
04/05/2016 141.50p 145.00p 140.00p 143.50p 16940
03/05/2016 140.00p 144.40p 136.00p 141.50p 17280
29/04/2016 130.00p 145.00p 128.50p 140.00p 65644
28/04/2016 125.00p 134.70p 122.25p 130.00p 62525
27/04/2016 105.00p 134.00p 90.00p 125.00p 865571
26/04/2016 172.50p 173.00p 170.50p 172.50p 13850
25/04/2016 166.50p 174.70p 166.50p 172.50p 38071
22/04/2016 164.00p 167.52p 162.00p 166.50p 8103
21/04/2016 164.00p 167.00p 164.00p 164.00p 2559
20/04/2016 164.00p 167.04p 160.00p 164.00p 23007
19/04/2016 158.00p 167.34p 158.00p 164.00p 16541
18/04/2016 157.50p 159.98p 156.38p 158.00p 8022
15/04/2016 157.50p 159.75p 155.13p 157.50p 24373
14/04/2016 157.50p 159.50p 156.75p 157.50p 42052
13/04/2016 157.50p 162.44p 155.50p 157.50p 25083
12/04/2016 157.50p 159.95p 156.38p 157.50p 5084
11/04/2016 157.50p 157.50p 156.38p 157.50p 1608
08/04/2016 157.50p 157.50p 151.10p 157.50p 13327
07/04/2016 157.50p 159.00p 157.25p 157.50p 34373
06/04/2016 157.50p 159.00p 155.30p 157.50p 13771
05/04/2016 157.50p 157.60p 155.00p 157.50p 3668
04/04/2016 163.00p 163.00p 153.00p 157.50p 30863
01/04/2016 163.50p 163.50p 161.40p 163.00p 9130
31/03/2016 170.00p 170.00p 160.75p 163.50p 28772
30/03/2016 172.50p 172.50p 170.00p 170.00p 2173
29/03/2016 172.50p 174.00p 167.50p 172.50p 13291
24/03/2016 172.50p 174.98p 170.00p 172.50p 8802
23/03/2016 180.00p 182.45p 170.00p 172.50p 29119
22/03/2016 180.00p 182.45p 176.50p 180.00p 8277
21/03/2016 180.00p 185.00p 177.51p 180.00p 5974
18/03/2016 180.00p 185.00p 176.50p 180.00p 7360
17/03/2016 180.00p 180.00p 178.00p 180.00p 3725
16/03/2016 180.00p 187.00p 175.00p 180.00p 3540
15/03/2016 177.50p 180.73p 175.02p 180.00p 3138
14/03/2016 172.50p 181.99p 170.00p 177.50p 19634
11/03/2016 163.00p 175.00p 158.24p 172.50p 7932
10/03/2016 158.00p 169.40p 158.00p 163.00p 21084
09/03/2016 159.00p 159.40p 158.00p 158.00p 700
08/03/2016 163.00p 163.60p 158.80p 159.00p 12272
07/03/2016 165.00p 166.00p 160.60p 163.00p 13230
04/03/2016 165.00p 168.50p 156.41p 165.00p 29779
03/03/2016 165.00p 168.80p 165.00p 165.00p 5399
02/03/2016 165.00p 167.00p 161.00p 165.00p 4048
01/03/2016 161.50p 168.56p 159.20p 165.00p 11035
29/02/2016 161.00p 163.80p 151.00p 161.50p 20862
26/02/2016 158.50p 160.00p 157.02p 158.50p 79277
25/02/2016 162.50p 164.98p 155.02p 158.50p 42024
24/02/2016 162.50p 164.50p 154.21p 162.50p 14619
23/02/2016 161.00p 164.98p 160.50p 162.50p 15693
22/02/2016 167.50p 170.50p 156.00p 161.00p 10596
19/02/2016 166.00p 168.00p 160.00p 167.50p 76584
18/02/2016 167.50p 168.00p 162.50p 166.00p 15520
17/02/2016 167.50p 170.60p 165.00p 168.50p 70044
16/02/2016 172.50p 181.63p 168.00p 175.00p 8962
15/02/2016 169.50p 177.98p 169.50p 172.50p 2372
12/02/2016 170.00p 175.00p 168.50p 169.50p 3456
11/02/2016 167.50p 174.98p 164.50p 170.00p 15705
10/02/2016 176.50p 176.50p 168.62p 170.50p 14119
09/02/2016 182.00p 182.50p 172.50p 176.50p 29142
08/02/2016 177.00p 183.98p 174.12p 182.00p 11750
05/02/2016 176.00p 182.00p 173.78p 177.00p 8187
04/02/2016 177.00p 182.50p 172.94p 176.00p 3348
03/02/2016 177.00p 184.00p 173.25p 177.00p 34707
02/02/2016 176.00p 187.16p 174.00p 179.50p 6976
01/02/2016 170.00p 188.82p 170.00p 176.00p 23770
29/01/2016 167.50p 172.62p 167.50p 167.50p 5133
28/01/2016 161.00p 169.90p 160.62p 165.00p 21007
27/01/2016 162.50p 169.95p 155.25p 161.00p 46398
26/01/2016 147.50p 164.98p 147.50p 160.00p 74144
25/01/2016 157.00p 157.00p 147.50p 147.50p 9356
22/01/2016 150.00p 159.00p 150.00p 157.00p 17955
21/01/2016 156.00p 158.00p 146.50p 146.50p 9978
20/01/2016 162.00p 162.00p 150.00p 155.00p 19060
19/01/2016 163.50p 164.00p 160.00p 162.00p 20798
18/01/2016 168.50p 169.00p 162.00p 163.50p 22545
15/01/2016 163.50p 172.00p 163.50p 168.50p 12472
14/01/2016 163.50p 165.60p 163.50p 163.50p 11070
13/01/2016 165.00p 167.00p 163.00p 163.50p 1607
12/01/2016 163.00p 165.70p 160.90p 165.00p 16361
11/01/2016 168.00p 168.00p 160.00p 163.00p 57970
08/01/2016 171.50p 174.00p 162.00p 168.00p 8914
07/01/2016 185.00p 185.00p 170.00p 171.50p 25937
06/01/2016 185.00p 187.00p 181.80p 185.00p 9044
05/01/2016 187.00p 187.00p 181.10p 185.00p 8254
04/01/2016 187.50p 191.90p 182.50p 187.00p 7643
31/12/2015 186.50p 191.90p 182.50p 187.50p 2551
30/12/2015 186.50p 190.00p 180.65p 186.50p 8896
29/12/2015 192.50p 192.50p 184.68p 186.50p 2928
24/12/2015 193.00p 193.00p 192.50p 192.50p 0
23/12/2015 194.00p 196.74p 190.02p 193.00p 8145
22/12/2015 194.00p 194.00p 190.02p 194.00p 38
21/12/2015 197.50p 197.86p 192.86p 194.00p 4950
18/12/2015 196.00p 200.00p 196.00p 197.50p 3018
17/12/2015 195.00p 199.00p 190.02p 196.00p 8000
16/12/2015 195.00p 197.00p 192.00p 195.00p 30810
15/12/2015 190.00p 197.00p 190.00p 195.00p 29368
14/12/2015 192.50p 192.50p 181.00p 181.00p 16681
11/12/2015 191.50p 193.25p 190.02p 192.50p 9305
10/12/2015 187.50p 192.00p 187.50p 191.50p 4022
09/12/2015 192.50p 193.00p 185.10p 187.50p 4331
08/12/2015 215.00p 215.00p 191.00p 192.50p 39192
07/12/2015 212.00p 215.00p 210.00p 215.00p 8189

*Close Price adjusted for both dividends and splits