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
04/12/2015 210.00p 220.00p 210.00p 212.00p 27960
03/12/2015 205.00p 211.00p 204.76p 210.00p 16352
02/12/2015 204.00p 208.50p 204.00p 205.00p 16314
01/12/2015 204.00p 207.50p 204.00p 204.00p 1500
30/11/2015 204.00p 208.00p 203.00p 204.00p 5825
27/11/2015 204.00p 208.00p 203.00p 204.00p 5927
26/11/2015 196.50p 208.00p 196.50p 204.00p 15538
25/11/2015 193.00p 196.50p 192.00p 196.50p 7701
24/11/2015 194.00p 195.00p 192.80p 193.00p 10663
23/11/2015 193.00p 200.00p 193.00p 194.00p 49702
20/11/2015 191.00p 196.00p 188.50p 193.00p 12208
19/11/2015 191.00p 194.00p 188.00p 191.00p 6053
18/11/2015 194.00p 195.93p 185.00p 191.00p 35149
17/11/2015 192.50p 199.00p 190.00p 194.00p 13740
16/11/2015 199.50p 199.50p 192.50p 192.50p 5000
13/11/2015 206.00p 209.00p 198.00p 199.50p 23521
12/11/2015 194.00p 213.95p 194.00p 206.00p 92296
11/11/2015 180.50p 198.18p 180.50p 194.00p 69717
10/11/2015 160.00p 184.50p 160.00p 180.50p 149351
09/11/2015 145.00p 147.70p 140.00p 146.50p 19394
06/11/2015 150.00p 150.00p 140.00p 145.00p 38655
05/11/2015 150.00p 152.50p 146.00p 150.00p 20002
04/11/2015 147.50p 150.00p 145.00p 150.00p 32639
03/11/2015 152.50p 152.50p 145.00p 147.50p 27161
02/11/2015 153.50p 154.50p 148.00p 152.50p 13953
30/10/2015 160.50p 160.50p 153.50p 153.50p 6906
29/10/2015 161.00p 162.20p 157.00p 160.50p 12611
28/10/2015 151.00p 164.20p 149.00p 161.00p 50843
27/10/2015 157.50p 157.50p 145.71p 151.00p 19984
26/10/2015 166.00p 166.00p 157.00p 159.50p 46680
23/10/2015 166.00p 169.00p 160.00p 166.00p 17299
22/10/2015 167.50p 169.75p 165.00p 166.00p 17726
21/10/2015 177.50p 177.50p 165.00p 167.50p 10604
20/10/2015 177.50p 177.50p 172.50p 177.50p 26791
19/10/2015 177.50p 177.50p 175.00p 177.50p 40554
16/10/2015 180.00p 180.00p 175.00p 177.50p 17104
15/10/2015 180.00p 180.00p 173.00p 180.00p 112814
14/10/2015 185.00p 185.00p 175.00p 180.00p 10572
13/10/2015 185.00p 185.00p 180.10p 185.00p 2900
12/10/2015 195.00p 195.00p 180.00p 185.00p 19014
09/10/2015 195.00p 195.00p 192.50p 195.00p 5258
08/10/2015 192.50p 207.00p 192.00p 195.00p 64491
07/10/2015 175.00p 199.98p 175.00p 192.50p 78236
06/10/2015 162.50p 175.00p 162.50p 175.00p 417322
05/10/2015 160.50p 162.65p 158.00p 162.50p 30051
02/10/2015 160.50p 164.20p 158.00p 160.50p 9052
01/10/2015 167.00p 167.00p 156.50p 160.50p 141811
30/09/2015 173.00p 173.00p 164.00p 167.00p 10637
29/09/2015 174.50p 174.50p 171.24p 173.00p 2483
28/09/2015 173.00p 174.50p 171.30p 174.50p 2740
25/09/2015 172.50p 173.75p 170.00p 173.00p 13289
24/09/2015 172.00p 173.80p 171.00p 172.50p 10927
23/09/2015 172.50p 174.95p 171.50p 172.50p 1415
22/09/2015 172.50p 175.00p 170.30p 172.50p 514918
21/09/2015 179.00p 179.00p 170.05p 172.50p 17998
18/09/2015 179.00p 179.00p 178.00p 179.00p 6373
17/09/2015 192.00p 192.00p 175.00p 179.00p 105807
16/09/2015 192.00p 192.00p 190.04p 192.00p 2316
15/09/2015 192.00p 192.00p 190.00p 192.00p 5938
14/09/2015 197.50p 197.72p 190.00p 192.00p 30729
11/09/2015 201.00p 201.00p 195.00p 197.50p 28565
10/09/2015 201.00p 201.00p 197.55p 199.50p 2518
09/09/2015 201.00p 201.00p 197.50p 201.00p 4469
08/09/2015 201.00p 201.00p 197.00p 201.00p 1506
07/09/2015 201.50p 203.50p 197.08p 201.00p 9940
04/09/2015 201.50p 204.50p 198.02p 201.50p 8142
03/09/2015 201.50p 201.75p 198.10p 201.50p 8084
02/09/2015 201.50p 202.00p 198.02p 201.50p 4765
01/09/2015 201.50p 204.00p 198.02p 201.50p 11693
28/08/2015 204.00p 204.00p 196.87p 201.50p 14241
27/08/2015 204.00p 204.00p 200.00p 204.00p 2495
26/08/2015 208.50p 208.50p 201.00p 204.00p 10349
25/08/2015 201.00p 211.95p 201.00p 208.50p 13843
24/08/2015 212.50p 212.50p 198.00p 201.00p 10842
21/08/2015 217.50p 218.00p 210.00p 214.00p 18479
20/08/2015 227.50p 227.50p 214.12p 222.50p 13808
19/08/2015 227.50p 229.00p 222.10p 227.50p 5538
18/08/2015 220.00p 234.00p 220.00p 227.50p 11688
17/08/2015 224.00p 225.00p 220.00p 220.00p 4021
14/08/2015 224.00p 224.00p 222.40p 224.00p 3045
13/08/2015 225.00p 225.00p 223.20p 224.00p 3161
12/08/2015 225.00p 229.95p 220.05p 223.00p 11032
11/08/2015 227.50p 235.00p 220.00p 225.00p 26087
10/08/2015 219.00p 230.00p 217.50p 227.50p 18335
07/08/2015 220.00p 222.00p 215.10p 219.00p 19615
06/08/2015 222.50p 222.50p 220.00p 220.00p 1367
05/08/2015 225.00p 227.00p 220.00p 222.50p 9610
04/08/2015 230.00p 230.00p 221.65p 225.00p 2299
03/08/2015 234.50p 241.85p 225.05p 230.00p 17288
31/07/2015 237.50p 239.80p 232.00p 234.50p 8578
30/07/2015 240.00p 242.00p 235.05p 237.50p 6244
29/07/2015 231.00p 242.30p 231.00p 240.00p 47332
28/07/2015 232.50p 235.00p 227.60p 231.00p 32807
27/07/2015 217.50p 234.82p 217.50p 232.50p 31684
24/07/2015 219.50p 220.00p 217.00p 217.50p 18054
23/07/2015 206.50p 225.00p 206.29p 219.50p 68723
22/07/2015 196.50p 210.00p 196.50p 206.50p 30365
21/07/2015 195.50p 196.50p 195.00p 196.50p 7750
20/07/2015 191.50p 197.95p 191.50p 195.00p 25278
17/07/2015 197.50p 199.95p 192.00p 193.50p 20784
16/07/2015 183.50p 200.00p 183.00p 197.50p 42088
15/07/2015 180.50p 185.00p 180.50p 183.50p 12265
14/07/2015 182.50p 183.50p 180.05p 181.00p 68998
13/07/2015 192.00p 192.00p 180.36p 182.50p 37856
10/07/2015 192.00p 194.95p 188.00p 192.00p 50478
09/07/2015 182.50p 200.00p 180.30p 192.00p 53612
08/07/2015 195.00p 195.00p 190.00p 191.00p 10659
07/07/2015 201.50p 201.50p 191.70p 195.00p 20419
06/07/2015 201.50p 201.50p 200.00p 201.50p 5101
03/07/2015 201.50p 202.40p 200.01p 201.50p 204278
02/07/2015 207.50p 207.50p 200.01p 201.50p 18876
01/07/2015 207.50p 208.00p 205.01p 207.50p 14935
30/06/2015 213.50p 213.50p 207.50p 207.50p 9577
29/06/2015 218.50p 218.50p 212.00p 213.50p 13026
26/06/2015 212.00p 218.50p 210.50p 218.50p 55356
25/06/2015 212.00p 213.50p 210.04p 212.00p 2217
24/06/2015 222.50p 222.50p 210.00p 212.00p 38453
23/06/2015 222.50p 223.40p 215.00p 222.50p 29477
22/06/2015 225.00p 226.00p 221.00p 225.00p 7089
19/06/2015 225.00p 227.75p 223.00p 225.00p 3516
18/06/2015 230.50p 234.24p 221.14p 225.00p 218319
17/06/2015 218.00p 238.00p 217.70p 230.50p 68266
16/06/2015 205.00p 221.45p 205.00p 218.00p 264667
15/06/2015 195.00p 213.45p 195.00p 205.00p 53535
12/06/2015 190.00p 200.00p 187.25p 195.00p 31076
11/06/2015 190.00p 192.15p 185.00p 190.00p 5160
10/06/2015 185.00p 192.50p 181.70p 190.00p 52029
09/06/2015 185.00p 190.00p 181.50p 185.00p 53447
08/06/2015 190.00p 193.45p 180.00p 185.00p 68143
05/06/2015 195.00p 195.00p 185.00p 190.00p 268923
04/06/2015 215.00p 218.00p 185.00p 195.00p 715517
03/06/2015 272.50p 275.42p 263.00p 270.00p 49915
02/06/2015 265.00p 276.50p 265.00p 272.50p 17434
01/06/2015 270.00p 272.00p 260.10p 265.00p 21298
29/05/2015 280.00p 280.00p 260.00p 270.00p 19332
28/05/2015 275.00p 287.74p 273.55p 280.00p 34256
27/05/2015 285.00p 285.00p 273.10p 275.00p 25182
26/05/2015 292.50p 292.50p 275.20p 285.00p 27678
22/05/2015 325.00p 328.00p 285.00p 292.50p 57926
21/05/2015 335.00p 337.00p 325.00p 325.00p 20045
20/05/2015 325.00p 339.30p 322.50p 335.00p 43784
19/05/2015 330.00p 341.93p 320.00p 325.00p 54136
18/05/2015 315.00p 344.87p 308.00p 330.00p 70109
15/05/2015 302.50p 322.00p 302.50p 309.75p 48824
14/05/2015 302.50p 307.00p 301.00p 302.50p 23366
13/05/2015 272.50p 314.50p 271.50p 302.50p 168061
12/05/2015 265.00p 274.00p 260.00p 272.50p 15979
11/05/2015 260.00p 268.50p 255.60p 265.00p 21471
08/05/2015 260.00p 267.40p 255.60p 260.00p 56043
07/05/2015 262.50p 268.35p 255.00p 260.00p 24885
06/05/2015 262.50p 269.00p 256.00p 262.50p 8635
05/05/2015 262.50p 264.75p 255.00p 262.50p 20509
01/05/2015 260.00p 265.00p 256.10p 262.50p 9256
30/04/2015 260.00p 265.00p 258.40p 260.00p 10223
29/04/2015 257.50p 264.11p 256.00p 260.00p 43147
28/04/2015 245.00p 263.84p 245.00p 257.50p 43253
27/04/2015 247.50p 249.00p 240.10p 245.00p 15962
24/04/2015 247.50p 248.00p 245.00p 247.50p 6410
23/04/2015 252.50p 252.50p 245.00p 247.00p 21861
22/04/2015 252.50p 258.00p 247.00p 252.50p 16633
21/04/2015 237.50p 257.00p 235.00p 252.50p 73934
20/04/2015 235.00p 242.45p 233.00p 237.50p 26945
17/04/2015 240.00p 240.00p 231.55p 235.00p 16799
16/04/2015 240.00p 240.00p 235.00p 240.00p 24047
15/04/2015 245.00p 245.00p 235.00p 242.00p 22875
14/04/2015 245.00p 245.00p 240.00p 245.00p 11974
13/04/2015 250.00p 251.95p 245.00p 247.50p 13327
10/04/2015 245.00p 254.70p 242.50p 250.00p 24295
09/04/2015 245.00p 249.00p 240.00p 245.00p 22539
08/04/2015 245.00p 250.00p 240.00p 245.00p 37563
07/04/2015 235.00p 245.00p 233.00p 242.50p 41769
02/04/2015 245.00p 249.00p 230.00p 235.00p 64616
01/04/2015 227.50p 247.00p 225.25p 245.00p 65501
31/03/2015 227.50p 235.00p 220.00p 227.50p 74600
30/03/2015 215.00p 233.50p 212.50p 227.50p 81191
27/03/2015 215.00p 220.00p 212.00p 215.00p 64261
26/03/2015 228.50p 230.00p 203.00p 215.00p 190187
25/03/2015 225.00p 230.00p 220.00p 228.50p 68539
24/03/2015 228.50p 229.00p 225.00p 227.50p 55739
23/03/2015 240.00p 240.00p 225.00p 228.50p 59058
20/03/2015 242.50p 244.70p 235.00p 240.00p 23964
19/03/2015 242.50p 245.00p 241.00p 242.50p 28888
18/03/2015 240.00p 244.90p 240.00p 242.50p 36591
17/03/2015 255.00p 255.00p 230.60p 240.00p 60559
16/03/2015 255.00p 260.00p 250.00p 255.00p 13070
13/03/2015 262.50p 262.50p 250.00p 255.00p 37853
12/03/2015 282.50p 282.50p 255.00p 262.50p 29973
11/03/2015 285.00p 285.00p 275.00p 282.50p 16272
10/03/2015 287.50p 290.50p 280.50p 285.00p 15956
09/03/2015 287.50p 291.50p 284.50p 287.50p 17580
06/03/2015 287.50p 293.40p 285.00p 287.50p 12481
05/03/2015 277.50p 294.95p 270.00p 287.50p 33084
04/03/2015 280.00p 285.00p 275.10p 280.00p 27040
03/03/2015 280.00p 283.00p 275.00p 280.00p 23258
02/03/2015 275.00p 290.00p 275.00p 280.00p 28139
27/02/2015 275.00p 278.90p 268.00p 270.00p 25224
26/02/2015 262.50p 277.00p 261.00p 264.75p 38797
25/02/2015 282.50p 282.50p 255.00p 257.00p 63193
24/02/2015 267.50p 288.40p 264.00p 282.50p 145140
23/02/2015 234.00p 270.00p 232.00p 265.00p 227284

*Close Price adjusted for both dividends and splits