Search for Companies, Tipsters or Sources…
Companies
Tipsters
Brokers
Sources
Or view the latest share tips
Company Results
Tipster results
Broker results
Sources results
Fund Manager results
Tips from these results
Recent Share tips:
- Buy Johnson Service Group (JSG) by Tom Winnifrith in ShareProphets
- Buy Johnson Service Group (JSG) by Steve Moore in ShareProphets
- Avoid Shoe Zone (SHOE) by Steve Moore in ShareProphets
- Buy European Green Transition (EGT) by Tom Winnifrith in ShareProphets
- Buy European Green Transition (EGT) by Steve Moore in ShareProphets
- Sell Crest Nicholson Holdings (CRST) by Steve Moore in ShareProphets
- Buy Property Franchise Group (TPFG) by Canaccord Genuity
- Speculative Buy Kodal Minerals (KOD) by Canaccord Genuity
- Buy Eagle Eye Solutions Group (EYE) by Canaccord Genuity
- Buy Itaconix (ITX) by Canaccord Genuity
- Overweight Wise Class A (WISE) by JP Morgan
- Avoid Ocado Group (OCDO) by Steve Moore in ShareProphets
- Overweight Future (FUTR) by JP Morgan
- Neutral Globaldata (DATA) by JP Morgan
- Hold Rotork (ROR) by Deutsche Bank
- Buy IntegraFin Holding (IHP) by Jefferies
- Buy Globaldata (DATA) by Berenberg
- Outperform Rio Tinto (RIO) by ODDO BHF
- Neutral BP (BP.) by UBS
- Neutral BP (BP.) by JP Morgan
Cambridge Nutritional Science (CNSL) Share Price
Health Care Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 06/10/2025 | 2.85p | 2.90p | 2.70p | 2.80p | 427816 |
| 03/10/2025 | 2.85p | 2.89p | 2.81p | 2.85p | 34306 |
| 02/10/2025 | 2.90p | 2.97p | 2.80p | 2.85p | 198917 |
| 01/10/2025 | 3.05p | 3.10p | 2.81p | 2.90p | 1133451 |
| 30/09/2025 | 3.05p | 3.10p | 2.81p | 3.05p | 57805 |
| 29/09/2025 | 3.05p | 3.30p | 3.05p | 3.05p | 6630 |
| 26/09/2025 | 3.05p | 3.10p | 2.85p | 3.05p | 14985 |
| 25/09/2025 | 3.05p | 3.30p | 2.83p | 3.05p | 53586 |
| 24/09/2025 | 3.05p | 3.30p | 2.80p | 3.05p | 48778 |
| 23/09/2025 | 3.05p | 3.30p | 2.95p | 3.05p | 510349 |
| 22/09/2025 | 3.15p | 3.15p | 2.95p | 3.05p | 58175 |
| 19/09/2025 | 3.15p | 3.15p | 3.01p | 3.15p | 46810 |
| 18/09/2025 | 3.00p | 3.15p | 2.95p | 3.15p | 107753 |
| 17/09/2025 | 3.10p | 3.10p | 3.00p | 3.10p | 124408 |
| 16/09/2025 | 3.10p | 3.10p | 3.00p | 3.10p | 78306 |
| 15/09/2025 | 3.10p | 3.10p | 3.00p | 3.00p | 26601 |
| 12/09/2025 | 3.10p | 3.17p | 3.02p | 3.10p | 88439 |
| 11/09/2025 | 3.15p | 3.15p | 3.15p | 3.10p | 506569 |
| 10/09/2025 | 3.15p | 3.19p | 3.00p | 3.15p | 283621 |
| 09/09/2025 | 3.25p | 3.25p | 3.03p | 3.15p | 6212 |
| 08/09/2025 | 3.25p | 3.50p | 3.00p | 3.00p | 48963 |
| 05/09/2025 | 3.25p | 3.30p | 3.00p | 3.25p | 134916 |
| 04/09/2025 | 3.25p | 3.35p | 3.07p | 3.25p | 475924 |
| 03/09/2025 | 3.25p | 3.49p | 3.07p | 3.25p | 62989 |
| 02/09/2025 | 3.25p | 3.30p | 3.09p | 3.25p | 339922 |
| 01/09/2025 | 3.25p | 3.27p | 3.07p | 3.25p | 522294 |
| 29/08/2025 | 3.25p | 3.30p | 3.08p | 3.25p | 36106 |
| 28/08/2025 | 3.25p | 3.29p | 3.08p | 3.25p | 92328 |
| 27/08/2025 | 3.25p | 3.30p | 3.01p | 3.25p | 92011 |
| 26/08/2025 | 3.25p | 3.39p | 3.01p | 3.25p | 206219 |
| 22/08/2025 | 3.25p | 3.29p | 3.08p | 3.25p | 440350 |
| 21/08/2025 | 3.25p | 3.48p | 3.06p | 3.25p | 357341 |
| 20/08/2025 | 3.30p | 3.30p | 3.10p | 3.25p | 69351 |
| 19/08/2025 | 3.50p | 3.58p | 3.10p | 3.30p | 1181367 |
| 18/08/2025 | 3.50p | 3.50p | 3.30p | 3.50p | 533368 |
| 15/08/2025 | 3.50p | 3.58p | 3.30p | 3.50p | 16108 |
| 14/08/2025 | 3.50p | 3.59p | 3.30p | 3.50p | 42204 |
| 13/08/2025 | 3.50p | 3.50p | 3.30p | 3.50p | 14545 |
| 12/08/2025 | 3.50p | 3.69p | 3.30p | 3.50p | 101437 |
| 11/08/2025 | 3.50p | 3.50p | 3.25p | 3.50p | 618668 |
| 08/08/2025 | 3.50p | 3.64p | 3.30p | 3.50p | 39826 |
| 07/08/2025 | 3.50p | 3.50p | 3.42p | 3.50p | 127259 |
| 06/08/2025 | 3.50p | 3.70p | 3.42p | 3.50p | 212629 |
| 05/08/2025 | 3.25p | 3.60p | 3.25p | 3.50p | 850218 |
| 04/08/2025 | 3.45p | 3.60p | 3.25p | 3.25p | 329355 |
| 01/08/2025 | 3.45p | 3.49p | 3.30p | 3.45p | 152692 |
| 31/07/2025 | 3.75p | 3.75p | 3.30p | 3.45p | 1263821 |
| 30/07/2025 | 3.75p | 3.75p | 3.50p | 3.75p | 62530 |
| 29/07/2025 | 3.75p | 3.75p | 3.52p | 3.75p | 6092 |
| 28/07/2025 | 3.75p | 3.83p | 3.52p | 3.75p | 78071 |
| 25/07/2025 | 3.75p | 4.00p | 3.50p | 3.75p | 13732 |
| 24/07/2025 | 3.75p | 4.00p | 3.50p | 3.75p | 24625 |
| 23/07/2025 | 3.75p | 3.75p | 3.53p | 3.75p | 68224 |
| 22/07/2025 | 3.75p | 3.98p | 3.50p | 3.75p | 218700 |
| 21/07/2025 | 3.85p | 4.20p | 3.50p | 3.75p | 82307 |
| 18/07/2025 | 3.85p | 4.00p | 3.50p | 3.85p | 164570 |
| 17/07/2025 | 3.85p | 4.00p | 3.50p | 3.85p | 135507 |
| 16/07/2025 | 3.85p | 4.19p | 3.62p | 3.85p | 103334 |
| 15/07/2025 | 3.85p | 3.85p | 3.62p | 3.85p | 20189 |
| 14/07/2025 | 3.85p | 3.85p | 3.51p | 3.85p | 48393 |
| 11/07/2025 | 3.85p | 4.00p | 3.61p | 3.85p | 134704 |
| 10/07/2025 | 3.85p | 3.85p | 3.51p | 3.85p | 1118 |
| 09/07/2025 | 3.85p | 4.19p | 3.75p | 3.85p | 9076 |
| 08/07/2025 | 3.85p | 4.19p | 3.51p | 3.85p | 13365 |
| 07/07/2025 | 3.85p | 4.03p | 3.70p | 3.85p | 417259 |
| 04/07/2025 | 3.85p | 4.19p | 3.48p | 3.85p | 238615 |
| 03/07/2025 | 3.85p | 4.00p | 3.78p | 3.85p | 187312 |
| 02/07/2025 | 3.75p | 4.33p | 3.75p | 3.85p | 1210013 |
| 01/07/2025 | 3.60p | 4.08p | 3.60p | 3.75p | 948275 |
| 30/06/2025 | 3.60p | 4.00p | 3.45p | 3.60p | 289733 |
| 27/06/2025 | 3.60p | 3.90p | 3.20p | 3.60p | 208973 |
| 26/06/2025 | 3.60p | 3.80p | 3.20p | 3.60p | 131361 |
| 25/06/2025 | 3.55p | 3.85p | 3.53p | 3.60p | 706913 |
| 24/06/2025 | 3.45p | 3.85p | 3.24p | 3.55p | 397957 |
| 23/06/2025 | 3.40p | 3.70p | 3.35p | 3.45p | 357762 |
| 20/06/2025 | 3.40p | 3.70p | 3.16p | 3.40p | 1215168 |
| 19/06/2025 | 3.35p | 3.70p | 3.30p | 3.40p | 243414 |
| 18/06/2025 | 3.25p | 3.50p | 3.17p | 3.50p | 628167 |
| 17/06/2025 | 3.25p | 3.43p | 3.14p | 3.25p | 707616 |
| 16/06/2025 | 3.25p | 3.34p | 3.14p | 3.25p | 186648 |
| 13/06/2025 | 3.20p | 3.30p | 3.17p | 3.25p | 36411 |
| 12/06/2025 | 3.20p | 3.38p | 3.01p | 3.20p | 114276 |
| 11/06/2025 | 3.20p | 3.35p | 3.15p | 3.20p | 1920 |
| 10/06/2025 | 3.20p | 3.34p | 3.13p | 3.20p | 63048 |
| 09/06/2025 | 3.20p | 3.20p | 3.02p | 3.20p | 17547 |
| 06/06/2025 | 3.25p | 3.40p | 3.12p | 3.20p | 879682 |
| 05/06/2025 | 3.25p | 3.38p | 3.12p | 3.25p | 290997 |
| 04/06/2025 | 3.25p | 3.25p | 3.12p | 3.25p | 72959 |
| 03/06/2025 | 3.25p | 3.37p | 3.11p | 3.25p | 100362 |
| 02/06/2025 | 3.25p | 3.40p | 3.12p | 3.25p | 1308 |
| 30/05/2025 | 3.20p | 3.35p | 3.09p | 3.25p | 121339 |
| 29/05/2025 | 3.20p | 3.35p | 3.09p | 3.20p | 131693 |
| 28/05/2025 | 3.20p | 3.38p | 3.08p | 3.20p | 225978 |
| 27/05/2025 | 2.90p | 3.39p | 2.86p | 3.20p | 871541 |
| 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 |
*Close Price adjusted for both dividends and splits