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
20/02/2015 234.00p 235.40p 231.50p 234.00p 44729
19/02/2015 241.00p 241.00p 231.10p 234.00p 218501
18/02/2015 240.00p 247.75p 235.00p 242.50p 249792
17/02/2015 242.50p 242.50p 235.00p 240.00p 129765
16/02/2015 242.50p 250.00p 235.00p 242.50p 110945
13/02/2015 247.50p 254.50p 235.00p 242.50p 153740
12/02/2015 247.50p 251.00p 240.00p 247.50p 428576
11/02/2015 247.50p 251.10p 243.30p 247.50p 81121
10/02/2015 257.50p 259.75p 240.00p 247.50p 54191
09/02/2015 267.50p 270.00p 251.80p 257.50p 72177
06/02/2015 262.50p 276.25p 260.00p 267.50p 236839
05/02/2015 235.00p 278.40p 215.00p 262.50p 883705
04/02/2015 372.50p 372.50p 365.15p 372.50p 11067
03/02/2015 372.50p 378.20p 365.00p 372.50p 30226
02/02/2015 387.50p 394.62p 360.00p 372.50p 50748
30/01/2015 330.00p 395.00p 330.00p 387.50p 56750
29/01/2015 302.50p 350.00p 301.00p 330.00p 83275
28/01/2015 297.50p 310.00p 297.50p 302.50p 24966
27/01/2015 302.50p 309.70p 290.00p 297.50p 28470
26/01/2015 307.50p 312.60p 295.00p 302.50p 33061
23/01/2015 305.00p 315.00p 300.00p 307.50p 43257
22/01/2015 295.00p 310.00p 290.00p 305.00p 73592
21/01/2015 296.00p 300.00p 287.00p 295.00p 56436
20/01/2015 282.50p 300.00p 282.50p 296.00p 114126
19/01/2015 252.50p 285.00p 252.50p 282.50p 95100
16/01/2015 268.50p 268.50p 247.00p 252.50p 55264
15/01/2015 276.00p 278.40p 261.20p 268.50p 25922
14/01/2015 290.00p 290.00p 250.00p 276.00p 90181
13/01/2015 290.00p 294.00p 285.00p 290.00p 41378
12/01/2015 327.50p 327.50p 280.01p 290.00p 206494
09/01/2015 337.50p 339.00p 320.00p 327.50p 16289
08/01/2015 342.50p 350.00p 330.00p 337.50p 19248
07/01/2015 327.50p 350.00p 321.80p 342.50p 24698
06/01/2015 372.50p 372.50p 321.00p 327.50p 20993
05/01/2015 372.50p 379.80p 368.00p 372.50p 9771
02/01/2015 372.50p 387.25p 366.65p 387.25p 9983
31/12/2014 377.50p 379.00p 372.00p 372.50p 7436
30/12/2014 380.00p 384.85p 370.15p 377.50p 4482
29/12/2014 382.50p 385.00p 381.50p 382.50p 3228
24/12/2014 382.50p 382.50p 380.25p 382.50p 2206
23/12/2014 382.50p 382.72p 380.00p 382.50p 12459
22/12/2014 382.50p 384.23p 380.00p 382.50p 93007
19/12/2014 382.50p 384.75p 381.00p 382.50p 17865
18/12/2014 382.50p 385.00p 380.00p 382.50p 45483
17/12/2014 370.00p 385.00p 370.00p 382.50p 43153
16/12/2014 407.50p 412.75p 360.20p 370.00p 185719
15/12/2014 477.50p 477.50p 406.05p 407.50p 74259
12/12/2014 477.50p 484.00p 475.00p 477.50p 29486
11/12/2014 465.00p 483.50p 455.00p 477.50p 31361
10/12/2014 477.50p 482.50p 430.10p 465.00p 90748
09/12/2014 562.50p 562.50p 470.00p 477.50p 75880
08/12/2014 552.50p 565.00p 550.00p 557.50p 16459
05/12/2014 570.00p 574.00p 540.00p 552.50p 6975
04/12/2014 570.00p 578.00p 563.20p 570.00p 6017
03/12/2014 552.50p 575.00p 552.50p 570.00p 11974
02/12/2014 550.00p 554.85p 530.50p 552.50p 18139
01/12/2014 650.00p 650.00p 525.00p 550.00p 65167
28/11/2014 690.00p 690.00p 645.00p 650.00p 26100
27/11/2014 692.50p 696.00p 685.00p 690.00p 10612
26/11/2014 692.50p 698.00p 685.00p 692.50p 7462
25/11/2014 700.00p 702.00p 686.00p 692.50p 9835
24/11/2014 705.00p 710.00p 695.00p 700.00p 3500
21/11/2014 712.50p 712.75p 700.00p 705.00p 4640
20/11/2014 712.50p 712.50p 708.75p 712.50p 2348
19/11/2014 712.50p 720.00p 705.00p 712.50p 2351
18/11/2014 715.00p 724.80p 705.00p 712.50p 18172
17/11/2014 720.00p 723.00p 707.00p 715.00p 6914
14/11/2014 725.00p 725.00p 715.10p 720.00p 7231
13/11/2014 720.00p 723.00p 715.10p 720.00p 8411
12/11/2014 742.50p 750.00p 715.00p 720.00p 20945
11/11/2014 705.00p 749.00p 700.00p 740.00p 27733
10/11/2014 680.00p 712.00p 680.00p 705.00p 53472
07/11/2014 672.50p 684.00p 666.65p 680.00p 17799
06/11/2014 672.50p 680.00p 668.10p 672.50p 5254
05/11/2014 672.50p 680.00p 662.40p 672.50p 12301
04/11/2014 672.50p 677.30p 667.00p 672.50p 12334
03/11/2014 685.00p 689.85p 672.50p 672.50p 29462
31/10/2014 687.50p 695.00p 675.00p 685.00p 9421
30/10/2014 692.50p 695.80p 682.00p 687.50p 5139
29/10/2014 705.00p 711.80p 685.00p 692.50p 6913
28/10/2014 705.00p 714.00p 695.00p 705.00p 7285
27/10/2014 702.50p 715.00p 697.00p 705.00p 4136
24/10/2014 705.00p 705.00p 690.20p 702.50p 11725
23/10/2014 705.00p 710.00p 695.00p 710.00p 12848
22/10/2014 682.50p 710.00p 682.50p 705.00p 30526
21/10/2014 682.50p 684.75p 675.00p 682.50p 12623
20/10/2014 687.50p 687.50p 675.00p 682.50p 23001
17/10/2014 680.00p 690.50p 665.00p 687.50p 329370
16/10/2014 705.00p 710.00p 670.00p 680.00p 41832
15/10/2014 707.50p 714.10p 702.00p 707.50p 31177
14/10/2014 707.50p 719.00p 700.00p 707.50p 58268
13/10/2014 702.50p 720.00p 684.00p 710.00p 47555
10/10/2014 680.00p 685.00p 649.00p 677.50p 25071
09/10/2014 685.00p 695.00p 675.64p 682.50p 5133
08/10/2014 690.00p 695.00p 670.60p 677.50p 16547
07/10/2014 695.00p 699.10p 684.06p 690.00p 9817
06/10/2014 695.00p 705.00p 688.00p 695.00p 109331
03/10/2014 695.00p 702.00p 685.00p 695.00p 3290
02/10/2014 687.50p 698.80p 680.00p 692.50p 6501
01/10/2014 672.50p 695.00p 662.00p 687.50p 18765
30/09/2014 657.50p 663.50p 650.00p 657.50p 6864
29/09/2014 662.50p 670.00p 650.00p 657.50p 8573
26/09/2014 662.50p 668.13p 655.00p 662.50p 6253
25/09/2014 660.00p 670.00p 652.00p 662.50p 52364
24/09/2014 630.00p 653.00p 628.00p 651.50p 42585
23/09/2014 637.50p 644.00p 632.00p 637.50p 8443
22/09/2014 637.50p 645.00p 630.00p 637.50p 7349
19/09/2014 635.00p 644.00p 627.40p 637.50p 18783
18/09/2014 627.50p 640.00p 625.00p 635.00p 18382
17/09/2014 630.00p 640.00p 625.20p 630.00p 1938
16/09/2014 655.00p 655.00p 620.38p 630.00p 10817
15/09/2014 662.50p 665.00p 650.90p 657.50p 7330
12/09/2014 662.50p 669.00p 655.00p 662.50p 3503
11/09/2014 662.50p 670.00p 657.25p 662.50p 1894
10/09/2014 667.50p 669.85p 657.00p 662.50p 5408
09/09/2014 665.00p 674.77p 660.00p 667.50p 3000
08/09/2014 687.50p 687.50p 660.15p 665.00p 11573
05/09/2014 660.00p 695.00p 660.00p 687.50p 17144
04/09/2014 657.50p 670.00p 653.00p 660.00p 247323
03/09/2014 652.50p 665.00p 652.50p 657.50p 4442
02/09/2014 660.00p 660.00p 645.15p 652.50p 11703
01/09/2014 660.00p 670.00p 651.20p 660.00p 907
29/08/2014 662.50p 670.00p 650.00p 660.00p 105077
28/08/2014 647.50p 665.00p 640.15p 662.50p 19042
27/08/2014 642.50p 650.00p 640.00p 647.50p 3653
26/08/2014 637.50p 650.00p 634.95p 642.50p 20666
22/08/2014 632.50p 652.00p 632.50p 637.50p 137940
21/08/2014 627.50p 640.00p 625.15p 632.50p 2236
20/08/2014 657.50p 661.85p 620.00p 627.50p 44741
19/08/2014 662.50p 665.00p 650.00p 657.50p 2829
18/08/2014 642.50p 665.00p 642.50p 657.50p 10286
15/08/2014 640.00p 648.50p 615.00p 642.50p 10891
14/08/2014 645.00p 664.85p 631.20p 640.00p 11499
13/08/2014 630.00p 664.98p 630.00p 645.00p 25990
12/08/2014 607.50p 634.85p 605.00p 630.00p 17338
11/08/2014 610.00p 619.00p 586.00p 600.00p 40797
08/08/2014 627.50p 627.50p 600.00p 610.00p 31417
07/08/2014 660.00p 660.00p 610.30p 627.50p 21685
06/08/2014 665.00p 670.00p 650.25p 660.00p 4604
05/08/2014 670.00p 675.00p 660.15p 665.00p 5104
04/08/2014 700.00p 700.00p 660.40p 670.00p 22451
01/08/2014 717.50p 719.00p 690.20p 700.00p 9259
31/07/2014 720.00p 730.00p 710.00p 719.00p 67944
30/07/2014 727.50p 727.50p 710.00p 720.00p 71425
29/07/2014 730.00p 739.70p 720.20p 727.50p 3743
28/07/2014 735.00p 744.80p 720.20p 730.00p 4742
25/07/2014 732.50p 740.00p 720.20p 735.00p 2259
24/07/2014 745.00p 750.00p 725.00p 732.50p 12450
23/07/2014 772.50p 779.85p 740.00p 745.00p 17073
22/07/2014 772.50p 780.00p 760.20p 772.50p 5067
21/07/2014 767.50p 775.00p 760.00p 772.50p 2976
18/07/2014 765.00p 774.00p 760.00p 767.50p 1933
17/07/2014 770.00p 790.00p 753.36p 765.00p 29427
16/07/2014 732.50p 775.00p 732.50p 758.00p 15080
15/07/2014 730.00p 739.40p 720.00p 732.50p 3232
14/07/2014 727.50p 740.00p 726.00p 730.00p 3288
11/07/2014 717.50p 735.00p 710.00p 727.50p 31597
10/07/2014 720.00p 737.20p 710.00p 720.00p 905637
09/07/2014 735.00p 737.50p 720.00p 720.00p 5650
08/07/2014 740.00p 750.00p 730.30p 737.50p 4201
07/07/2014 740.00p 750.00p 730.30p 740.00p 13659
04/07/2014 742.50p 745.50p 730.20p 740.00p 15749
03/07/2014 750.00p 758.80p 730.30p 742.50p 8678
02/07/2014 750.00p 758.80p 741.25p 750.00p 1901
01/07/2014 742.50p 755.00p 742.00p 750.00p 15835
30/06/2014 740.00p 750.00p 730.00p 742.50p 15499
27/06/2014 752.50p 752.50p 731.25p 740.00p 16526
26/06/2014 752.50p 760.00p 750.00p 752.50p 21160
25/06/2014 767.50p 767.75p 745.20p 752.50p 97241
24/06/2014 765.00p 773.00p 756.00p 767.50p 49917
23/06/2014 735.00p 780.00p 732.00p 773.00p 59498
20/06/2014 682.50p 745.00p 682.50p 735.00p 56783
19/06/2014 675.00p 690.00p 669.96p 682.50p 4663
18/06/2014 697.50p 697.50p 666.00p 675.00p 9626
17/06/2014 697.50p 704.00p 690.22p 697.50p 5985
16/06/2014 697.50p 704.70p 692.00p 697.50p 9100
13/06/2014 690.00p 708.00p 686.00p 697.50p 238635
12/06/2014 685.00p 704.40p 676.00p 690.00p 24408
11/06/2014 655.00p 685.00p 655.00p 677.50p 17855
10/06/2014 650.00p 685.00p 645.00p 655.00p 30291
09/06/2014 630.00p 645.00p 620.00p 645.00p 5721
06/06/2014 615.00p 640.00p 615.00p 630.00p 25371
05/06/2014 612.50p 625.00p 610.10p 615.00p 1132
04/06/2014 612.50p 623.58p 606.00p 612.50p 6830
03/06/2014 615.00p 620.00p 605.15p 612.50p 9103
02/06/2014 625.00p 625.00p 605.21p 615.00p 8087
30/05/2014 600.00p 630.00p 600.00p 625.00p 12973
29/05/2014 595.00p 610.00p 586.28p 600.00p 10590
28/05/2014 587.50p 604.80p 550.05p 595.00p 86276
27/05/2014 635.00p 635.00p 578.96p 587.50p 69075
23/05/2014 630.00p 635.00p 630.00p 635.00p 1046
22/05/2014 615.00p 645.00p 615.00p 620.00p 11443
21/05/2014 640.00p 640.00p 600.40p 615.00p 29707
20/05/2014 652.50p 654.87p 635.00p 640.00p 76479
19/05/2014 655.00p 655.00p 640.08p 652.50p 22197
16/05/2014 690.00p 690.00p 620.00p 651.00p 59727
15/05/2014 697.50p 703.50p 690.00p 690.00p 13311
14/05/2014 697.50p 703.50p 690.00p 697.50p 111342
13/05/2014 697.50p 699.00p 690.00p 697.50p 34007
12/05/2014 697.50p 703.50p 690.00p 697.50p 42003

*Close Price adjusted for both dividends and splits