Cambridge Nutritional Science (CNSL) Share Price

Health Care Sector


Date Open High Low Close* Volume
23/05/2025 2.80p 3.00p 2.70p 2.85p 404876
22/05/2025 2.55p 2.66p 2.42p 2.55p 25530
21/05/2025 2.55p 2.70p 2.49p 2.55p 612759
20/05/2025 2.55p 2.55p 2.45p 2.55p 1900
19/05/2025 2.55p 2.55p 2.49p 2.55p 6243
16/05/2025 2.55p 2.55p 2.51p 2.55p 8500
15/05/2025 2.55p 2.55p 2.51p 2.55p 9411
14/05/2025 2.55p 2.69p 2.50p 2.55p 35300
13/05/2025 2.55p 2.69p 2.49p 2.55p 32749
12/05/2025 2.55p 2.69p 2.45p 2.55p 148565
09/05/2025 2.55p 2.55p 2.48p 2.55p 7451
08/05/2025 2.55p 2.70p 2.48p 2.55p 24383
07/05/2025 2.65p 2.70p 2.48p 2.55p 186307
06/05/2025 2.70p 2.70p 2.55p 2.65p 167209
02/05/2025 2.70p 2.75p 2.55p 2.70p 51282
01/05/2025 2.70p 2.70p 2.55p 2.70p 400061
30/04/2025 2.70p 2.70p 2.51p 2.70p 56247
29/04/2025 2.70p 2.70p 2.50p 2.70p 14423
28/04/2025 2.70p 2.70p 2.56p 2.70p 15107
25/04/2025 2.70p 2.70p 2.51p 2.70p 39285
24/04/2025 2.70p 2.70p 2.56p 2.70p 104801
23/04/2025 2.70p 2.74p 2.55p 2.70p 50360
22/04/2025 2.70p 2.80p 2.55p 2.70p 170165
17/04/2025 2.70p 2.90p 2.54p 2.54p 122935
16/04/2025 2.70p 2.70p 2.50p 2.70p 173133
15/04/2025 2.70p 2.70p 2.55p 2.70p 62955
14/04/2025 2.70p 2.87p 2.55p 2.70p 58807
11/04/2025 2.70p 2.87p 2.65p 2.70p 2449
10/04/2025 2.65p 2.94p 2.50p 2.70p 549380
09/04/2025 2.65p 2.80p 2.50p 2.65p 24008
08/04/2025 2.65p 2.79p 2.50p 2.65p 23242
07/04/2025 2.65p 2.70p 2.50p 2.65p 270880
04/04/2025 3.00p 3.00p 2.60p 2.75p 155435
03/04/2025 3.00p 3.05p 2.80p 3.00p 212000
02/04/2025 3.05p 3.05p 2.94p 3.05p 2039
01/04/2025 3.05p 3.05p 2.94p 3.05p 24655
31/03/2025 3.05p 3.20p 2.80p 3.05p 217662
28/03/2025 3.05p 3.29p 2.83p 3.05p 304156
27/03/2025 3.05p 3.12p 2.89p 3.05p 69246
26/03/2025 3.05p 3.12p 2.87p 3.05p 87004
25/03/2025 3.05p 3.12p 2.88p 3.05p 258098
24/03/2025 3.05p 3.05p 2.87p 3.05p 146735
21/03/2025 3.05p 3.30p 2.85p 3.05p 39349
20/03/2025 3.05p 3.10p 2.80p 3.05p 328530
19/03/2025 3.05p 3.10p 2.80p 3.05p 312861
18/03/2025 3.15p 3.15p 2.81p 3.05p 141262
17/03/2025 3.25p 3.25p 2.99p 3.15p 531506
14/03/2025 3.25p 3.25p 3.00p 3.25p 520000
13/03/2025 3.25p 3.25p 3.00p 3.25p 78121
12/03/2025 3.25p 3.25p 3.00p 3.25p 619082
11/03/2025 3.25p 3.38p 3.00p 3.25p 190803
10/03/2025 3.25p 3.39p 3.05p 3.25p 89046
07/03/2025 3.25p 3.25p 3.05p 3.25p 3575
06/03/2025 3.25p 3.25p 3.04p 3.25p 403105
05/03/2025 3.25p 3.39p 3.05p 3.25p 85030
04/03/2025 3.25p 3.40p 3.01p 3.25p 643039
03/03/2025 3.25p 3.40p 3.17p 3.25p 33626
28/02/2025 3.25p 3.40p 3.17p 3.25p 116655
27/02/2025 3.25p 3.50p 3.17p 3.25p 41454
26/02/2025 3.25p 3.47p 3.04p 3.25p 422707
25/02/2025 3.25p 3.29p 3.04p 3.25p 53564
24/02/2025 3.25p 3.25p 3.05p 3.25p 60000
21/02/2025 3.25p 3.32p 3.05p 3.25p 117001
20/02/2025 3.30p 3.30p 3.04p 3.25p 269446
19/02/2025 3.30p 3.37p 3.10p 3.30p 115987
18/02/2025 3.50p 3.50p 3.12p 3.30p 156599
17/02/2025 3.50p 3.50p 3.25p 3.50p 114685
14/02/2025 3.35p 3.50p 3.20p 3.50p 480408
13/02/2025 3.53p 3.59p 3.31p 3.40p 22166
12/02/2025 3.65p 3.75p 3.34p 3.53p 316323
11/02/2025 3.70p 3.99p 3.30p 3.65p 126181
10/02/2025 3.70p 3.99p 3.42p 3.70p 7697
07/02/2025 3.70p 3.70p 3.40p 3.70p 321
06/02/2025 3.45p 3.99p 3.30p 3.70p 1089730
05/02/2025 3.45p 3.70p 3.26p 3.45p 248068
04/02/2025 3.45p 3.70p 3.20p 3.45p 47030
03/02/2025 3.45p 3.45p 3.26p 3.45p 59487
31/01/2025 3.45p 3.65p 3.39p 3.45p 5245
30/01/2025 3.45p 3.65p 3.20p 3.45p 17815
29/01/2025 3.65p 3.67p 3.36p 3.45p 842922
28/01/2025 3.65p 3.69p 3.50p 3.65p 102235
27/01/2025 3.65p 3.65p 3.50p 3.65p 46089
24/01/2025 3.65p 3.79p 3.52p 3.65p 203611
23/01/2025 3.65p 3.65p 3.50p 3.65p 669979
22/01/2025 3.65p 3.65p 3.50p 3.65p 49414
21/01/2025 3.90p 4.00p 3.51p 3.70p 1567756
20/01/2025 3.95p 4.38p 3.81p 3.90p 1483582
17/01/2025 3.75p 4.20p 3.51p 4.00p 1360943
16/01/2025 3.10p 4.00p 3.10p 3.75p 2973659
15/01/2025 2.95p 3.20p 2.93p 2.95p 304205
14/01/2025 2.95p 3.05p 2.92p 2.95p 146003
13/01/2025 3.10p 3.10p 2.95p 2.95p 71652
10/01/2025 3.10p 3.14p 3.05p 3.10p 38145
09/01/2025 3.10p 3.15p 3.05p 3.10p 16284
08/01/2025 3.10p 3.19p 3.04p 3.10p 33150
07/01/2025 3.10p 3.10p 3.00p 3.10p 9143
06/01/2025 2.85p 3.17p 2.78p 3.10p 700564
03/01/2025 2.80p 3.00p 2.76p 2.85p 408756
02/01/2025 2.75p 2.80p 2.75p 2.80p 2577633
31/12/2024 2.80p 2.80p 2.75p 2.75p 9846
30/12/2024 2.80p 2.80p 2.74p 2.80p 18965
27/12/2024 2.85p 2.88p 2.74p 2.80p 28025
24/12/2024 2.85p 2.85p 2.74p 2.85p 9232
23/12/2024 2.85p 2.85p 2.70p 2.85p 84859
20/12/2024 2.85p 2.90p 2.71p 2.85p 125730
19/12/2024 2.85p 2.85p 2.73p 2.85p 206121
18/12/2024 2.85p 2.94p 2.73p 2.85p 306427
17/12/2024 2.85p 2.95p 2.85p 2.85p 324890
16/12/2024 2.90p 2.90p 2.70p 2.85p 142843
13/12/2024 2.90p 3.05p 2.86p 2.90p 41427
12/12/2024 2.90p 2.90p 2.86p 2.90p 93896
11/12/2024 2.90p 3.05p 2.86p 2.90p 51582
10/12/2024 3.10p 3.10p 2.84p 2.90p 1436723
09/12/2024 3.10p 3.20p 3.00p 3.10p 85088
06/12/2024 3.10p 3.10p 3.00p 3.10p 354553
05/12/2024 3.15p 3.17p 3.00p 3.10p 334774
04/12/2024 3.20p 3.30p 3.04p 3.15p 272207
03/12/2024 3.20p 3.20p 3.10p 3.20p 40056
02/12/2024 3.20p 3.20p 3.10p 3.20p 28171
29/11/2024 3.25p 3.27p 3.10p 3.20p 511528
28/11/2024 3.25p 3.25p 3.10p 3.25p 47141
27/11/2024 3.25p 3.25p 3.11p 3.25p 71259
26/11/2024 3.25p 3.37p 3.10p 3.25p 141148
25/11/2024 3.30p 3.30p 3.13p 3.25p 298280
22/11/2024 3.15p 3.38p 3.15p 3.30p 126617
21/11/2024 3.60p 3.60p 3.02p 3.15p 1292651
20/11/2024 3.50p 3.59p 3.50p 3.50p 103564
19/11/2024 3.55p 3.57p 3.50p 3.55p 475109
18/11/2024 3.20p 3.68p 3.00p 3.55p 2535580
15/11/2024 3.20p 3.21p 3.06p 3.20p 26676
14/11/2024 3.20p 3.21p 3.02p 3.20p 177042
13/11/2024 3.20p 3.20p 3.02p 3.20p 1282
12/11/2024 3.20p 3.38p 3.18p 3.20p 52472
11/11/2024 3.20p 3.38p 3.12p 3.20p 1276840
08/11/2024 3.20p 3.20p 3.10p 3.20p 842812
07/11/2024 3.20p 3.20p 3.13p 3.20p 485351
06/11/2024 3.30p 3.36p 3.20p 3.20p 264786
05/11/2024 3.30p 3.36p 3.24p 3.30p 78818
04/11/2024 3.25p 3.37p 3.16p 3.35p 273955
01/11/2024 3.25p 3.37p 3.16p 3.25p 101247
31/10/2024 3.25p 3.37p 3.21p 3.25p 183006
30/10/2024 3.25p 3.38p 3.16p 3.25p 235038
29/10/2024 3.30p 3.36p 3.11p 3.25p 495424
28/10/2024 3.30p 3.30p 3.20p 3.30p 32212
25/10/2024 3.35p 3.35p 3.25p 3.30p 31937
24/10/2024 3.35p 3.35p 3.30p 3.35p 11025
23/10/2024 3.35p 3.35p 3.30p 3.35p 86916
22/10/2024 3.40p 3.45p 3.32p 3.35p 112950
21/10/2024 3.40p 3.48p 3.32p 3.40p 640228
18/10/2024 3.40p 3.40p 3.39p 3.40p 270174
17/10/2024 3.50p 3.59p 3.37p 3.40p 831779
16/10/2024 3.50p 3.50p 3.37p 3.50p 519274
15/10/2024 3.50p 3.68p 3.37p 3.50p 62880
14/10/2024 3.50p 3.60p 3.35p 3.50p 241631
11/10/2024 3.55p 3.67p 3.35p 3.50p 855912
10/10/2024 3.50p 3.60p 3.44p 3.55p 189396
09/10/2024 3.50p 3.60p 3.31p 3.50p 5586068
08/10/2024 3.55p 3.60p 3.40p 3.50p 598064
07/10/2024 3.70p 3.70p 3.40p 3.55p 292037
04/10/2024 3.70p 3.72p 3.51p 3.70p 183669
03/10/2024 3.70p 3.79p 3.50p 3.70p 363960
02/10/2024 3.70p 3.70p 3.59p 3.70p 62996
01/10/2024 3.70p 3.70p 3.66p 3.70p 34773
30/09/2024 3.70p 3.70p 3.60p 3.70p 292938
27/09/2024 3.65p 3.80p 3.61p 3.70p 152321
26/09/2024 3.65p 3.79p 3.50p 3.65p 305752
25/09/2024 3.45p 3.80p 3.45p 3.65p 456741
24/09/2024 3.45p 3.56p 3.35p 3.45p 540941
23/09/2024 3.45p 3.60p 3.36p 3.45p 391000
20/09/2024 3.45p 3.60p 3.35p 3.45p 93266
19/09/2024 3.45p 3.51p 3.35p 3.45p 52405
18/09/2024 3.45p 3.45p 3.35p 3.45p 15
17/09/2024 3.45p 3.52p 3.35p 3.45p 107868
16/09/2024 3.45p 3.54p 3.35p 3.45p 159800
13/09/2024 3.45p 3.45p 3.42p 3.45p 30325
12/09/2024 3.45p 3.54p 3.40p 3.45p 110354
11/09/2024 3.45p 3.60p 3.37p 3.45p 685627
10/09/2024 3.45p 3.45p 3.37p 3.45p 125340
09/09/2024 3.50p 3.50p 3.40p 3.45p 432791
06/09/2024 3.50p 3.50p 3.40p 3.50p 23832
05/09/2024 3.65p 3.68p 3.40p 3.50p 313154
04/09/2024 3.65p 3.65p 3.52p 3.65p 24935
03/09/2024 3.65p 3.65p 3.51p 3.65p 11628
02/09/2024 3.70p 3.70p 3.51p 3.65p 2749
30/08/2024 3.70p 3.70p 3.60p 3.70p 248960
29/08/2024 3.70p 3.70p 3.60p 3.70p 226271
28/08/2024 3.70p 3.70p 3.62p 3.70p 344986
27/08/2024 3.65p 3.80p 3.62p 3.70p 1161375
23/08/2024 3.65p 3.76p 3.51p 3.65p 295831
22/08/2024 3.65p 3.76p 3.57p 3.65p 134680
21/08/2024 3.60p 3.77p 3.50p 3.65p 206224
20/08/2024 3.60p 3.80p 3.40p 3.60p 340911
19/08/2024 3.65p 3.65p 3.41p 3.60p 164493
16/08/2024 3.65p 3.73p 3.52p 3.65p 187351
15/08/2024 3.65p 3.65p 3.51p 3.65p 1479
14/08/2024 3.70p 3.79p 3.62p 3.65p 110491
13/08/2024 3.45p 3.72p 3.12p 3.58p 3919509
12/08/2024 3.45p 3.45p 3.31p 3.45p 177089
09/08/2024 3.45p 3.45p 3.36p 3.45p 261766
08/08/2024 3.65p 3.65p 3.31p 3.45p 621886

*Close Price adjusted for both dividends and splits