Cornerstone FS (CSFS) Share Price

Industrial Goods & Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Cornerstone FS

Date Open High Low Close* Volume
14/10/2022 6.25p 6.25p 6.00p 6.13p 73847
13/10/2022 6.25p 6.40p 6.00p 6.25p 64169
12/10/2022 6.63p 6.63p 6.04p 6.25p 142807
11/10/2022 6.50p 7.00p 6.26p 7.00p 469522
10/10/2022 6.75p 6.75p 6.00p 6.50p 116776
07/10/2022 6.75p 6.93p 6.50p 6.75p 85699
06/10/2022 6.75p 6.93p 6.75p 6.75p 14000
05/10/2022 6.75p 6.94p 6.75p 6.75p 27000
04/10/2022 6.75p 6.98p 6.50p 6.75p 25358
03/10/2022 7.00p 7.00p 6.56p 6.75p 183965
30/09/2022 7.25p 7.25p 6.86p 7.00p 43000
29/09/2022 7.50p 7.75p 7.00p 7.25p 118850
28/09/2022 7.75p 7.75p 7.16p 7.50p 60000
27/09/2022 8.50p 9.38p 7.50p 7.75p 473927
26/09/2022 8.25p 8.50p 8.00p 8.50p 52631
23/09/2022 8.25p 8.50p 8.00p 8.50p 321355
22/09/2022 6.75p 8.39p 6.75p 8.25p 428647
21/09/2022 7.13p 7.13p 6.70p 6.75p 13100
20/09/2022 7.50p 7.50p 7.01p 7.13p 211447
19/09/2022 8.15p 8.15p 7.50p 7.75p 278339
16/09/2022 8.15p 8.15p 7.50p 7.75p 278339
15/09/2022 8.15p 8.27p 8.15p 8.15p 8153
14/09/2022 9.00p 9.00p 8.02p 8.15p 283752
13/09/2022 9.00p 9.28p 9.00p 9.00p 6859
12/09/2022 8.50p 9.38p 8.50p 9.00p 223665
09/09/2022 8.25p 8.89p 8.06p 8.50p 194604
08/09/2022 8.25p 8.44p 8.25p 8.25p 84398
07/09/2022 8.50p 8.50p 8.00p 8.25p 143507
06/09/2022 8.50p 8.85p 8.06p 8.50p 148703
05/09/2022 8.25p 8.50p 8.06p 8.50p 49549
02/09/2022 8.50p 8.99p 8.16p 8.25p 210953
01/09/2022 9.00p 9.00p 8.50p 8.50p 223100
31/08/2022 9.50p 9.50p 8.70p 9.00p 110836
30/08/2022 9.75p 9.75p 9.00p 9.50p 269008
29/08/2022 9.75p 9.75p 9.56p 9.75p 35512
26/08/2022 9.75p 9.75p 9.56p 9.75p 35512
25/08/2022 9.75p 9.99p 9.56p 9.75p 23073
24/08/2022 10.50p 10.50p 9.00p 9.75p 62262
23/08/2022 10.75p 10.77p 10.00p 10.50p 40823
22/08/2022 10.75p 11.30p 10.40p 10.75p 37356
19/08/2022 10.50p 11.39p 10.00p 10.75p 168117
18/08/2022 10.75p 11.20p 10.05p 10.50p 196190
17/08/2022 10.75p 11.90p 10.55p 10.75p 234877
16/08/2022 10.25p 11.20p 9.50p 10.75p 277685
15/08/2022 9.00p 11.70p 9.00p 10.25p 721934
12/08/2022 9.00p 9.88p 8.20p 9.00p 1086159
11/08/2022 8.00p 9.27p 8.00p 9.00p 337306
10/08/2022 8.00p 8.50p 7.80p 8.00p 22447
09/08/2022 8.75p 8.95p 7.70p 8.00p 130818
08/08/2022 7.50p 8.99p 7.45p 8.75p 1157386
05/08/2022 6.75p 8.00p 6.70p 7.75p 874456
04/08/2022 9.25p 9.75p 8.50p 8.50p 110515
03/08/2022 9.75p 9.76p 8.58p 9.25p 141688
02/08/2022 10.25p 10.40p 9.73p 9.75p 137680
01/08/2022 8.25p 10.79p 8.00p 10.25p 508734
29/07/2022 8.75p 8.75p 8.16p 8.25p 18913
28/07/2022 9.25p 9.40p 8.60p 8.75p 164274
27/07/2022 9.25p 9.25p 9.00p 9.25p 100
26/07/2022 9.25p 9.50p 9.00p 9.25p 818
25/07/2022 10.50p 10.50p 9.16p 9.25p 240281
22/07/2022 10.00p 11.40p 9.55p 10.50p 705622
21/07/2022 9.25p 10.25p 9.00p 10.00p 64362
20/07/2022 9.25p 9.79p 8.81p 9.25p 20443
19/07/2022 9.25p 10.00p 8.50p 10.00p 38077
18/07/2022 9.25p 10.19p 9.05p 9.25p 126898
15/07/2022 9.75p 10.19p 8.80p 9.75p 634440
14/07/2022 10.50p 11.00p 9.00p 9.75p 259562
13/07/2022 11.75p 12.45p 9.55p 10.50p 1169198
12/07/2022 13.00p 15.44p 11.00p 11.75p 1380748
11/07/2022 7.75p 17.50p 7.75p 16.60p 7123405
08/07/2022 7.50p 8.00p 7.00p 7.50p 25482
07/07/2022 7.50p 7.85p 7.06p 7.50p 36407
06/07/2022 6.50p 8.00p 6.50p 7.50p 88236
05/07/2022 7.25p 7.25p 6.06p 6.50p 132250
04/07/2022 7.50p 8.00p 7.00p 7.25p 161825
01/07/2022 8.50p 9.00p 7.00p 8.50p 129422
30/06/2022 19.25p 20.00p 7.66p 8.50p 1478413
29/06/2022 19.25p 19.25p 19.25p 19.25p 0
28/06/2022 19.50p 19.50p 18.50p 19.25p 24063
27/06/2022 19.50p 19.50p 19.50p 19.50p 0
24/06/2022 19.00p 20.80p 18.75p 19.50p 135942
23/06/2022 19.00p 19.00p 19.00p 19.00p 0
22/06/2022 19.00p 19.30p 19.00p 19.00p 13816
21/06/2022 18.50p 19.50p 18.20p 19.00p 90089
20/06/2022 20.50p 20.79p 18.00p 18.50p 35158
17/06/2022 20.50p 20.50p 19.00p 20.50p 2632
16/06/2022 20.50p 20.80p 19.00p 20.50p 25000
15/06/2022 20.50p 20.50p 20.50p 20.50p 0
14/06/2022 20.50p 20.50p 19.00p 20.50p 5264
13/06/2022 20.50p 20.94p 19.00p 20.50p 49484
10/06/2022 20.50p 20.94p 20.50p 20.50p 5646
09/06/2022 21.50p 21.50p 19.00p 20.50p 37609
08/06/2022 21.50p 21.50p 20.00p 21.50p 19900
07/06/2022 22.00p 22.00p 21.00p 21.50p 9639
06/06/2022 20.50p 22.75p 20.50p 22.00p 92806
03/06/2022 20.50p 21.74p 19.00p 20.50p 44233
02/06/2022 20.50p 21.74p 19.00p 20.50p 44233
01/06/2022 20.50p 21.74p 19.00p 20.50p 44233
31/05/2022 20.50p 20.50p 19.00p 20.50p 497
30/05/2022 20.50p 21.70p 19.00p 20.50p 55000
27/05/2022 19.00p 22.38p 19.00p 20.50p 162168
26/05/2022 18.75p 19.60p 17.31p 19.00p 162213
25/05/2022 18.75p 18.75p 18.75p 18.75p 0
24/05/2022 18.75p 18.75p 18.75p 18.75p 0
23/05/2022 20.00p 20.00p 17.00p 18.75p 113020
20/05/2022 20.00p 20.00p 20.00p 20.00p 0
19/05/2022 20.00p 20.15p 20.00p 20.00p 99
18/05/2022 20.00p 20.00p 20.00p 20.00p 0
17/05/2022 20.00p 20.00p 20.00p 20.00p 0
16/05/2022 20.00p 20.27p 19.00p 20.00p 8438
13/05/2022 19.50p 20.45p 18.00p 20.00p 59694
12/05/2022 19.50p 19.50p 18.00p 19.50p 7000
11/05/2022 21.00p 21.00p 18.00p 19.50p 211438
10/05/2022 21.00p 23.00p 19.00p 21.00p 10043
09/05/2022 21.00p 21.00p 21.00p 21.00p 0
06/05/2022 21.50p 22.25p 20.00p 21.00p 19600
05/05/2022 21.50p 21.50p 20.00p 21.50p 10269
04/05/2022 21.50p 21.50p 21.50p 21.50p 0
03/05/2022 24.00p 24.00p 20.05p 21.50p 108654
02/05/2022 25.00p 25.50p 23.06p 24.00p 49434
29/04/2022 25.00p 25.50p 23.06p 24.00p 49434
28/04/2022 24.50p 25.50p 23.40p 25.00p 27824
27/04/2022 25.50p 26.45p 23.05p 24.50p 63685
26/04/2022 24.50p 27.70p 24.00p 25.50p 378961
25/04/2022 23.50p 26.70p 22.16p 24.50p 248516
22/04/2022 25.00p 26.00p 22.10p 23.50p 239594
21/04/2022 19.00p 28.00p 19.00p 25.00p 477777
20/04/2022 18.00p 21.45p 18.00p 19.00p 598856
19/04/2022 17.50p 18.00p 17.10p 17.50p 20211
18/04/2022 16.75p 17.74p 16.50p 17.50p 150400
15/04/2022 16.75p 17.74p 16.50p 17.50p 150400
14/04/2022 16.75p 17.74p 16.50p 17.50p 150400
13/04/2022 17.50p 17.50p 16.60p 16.75p 34031
12/04/2022 17.75p 18.00p 17.10p 17.50p 16681
11/04/2022 17.75p 17.75p 17.75p 17.75p 0
08/04/2022 17.75p 18.40p 17.00p 17.75p 22391
07/04/2022 17.75p 17.90p 17.10p 17.75p 30347
06/04/2022 17.75p 18.25p 17.75p 17.75p 0
05/04/2022 18.25p 18.45p 17.10p 17.75p 67554
04/04/2022 18.75p 18.75p 17.75p 18.25p 14335
01/04/2022 19.50p 19.70p 17.75p 19.25p 126719
31/03/2022 19.75p 19.75p 19.00p 19.75p 24984
30/03/2022 20.00p 20.79p 19.00p 19.75p 15708
29/03/2022 21.00p 21.50p 19.50p 20.00p 36731
28/03/2022 21.25p 22.49p 20.50p 21.00p 119853
25/03/2022 21.25p 22.00p 21.25p 21.25p 68599
24/03/2022 22.00p 22.10p 20.00p 21.25p 85417
23/03/2022 21.25p 22.13p 21.25p 22.00p 22636
22/03/2022 21.25p 21.70p 20.50p 21.25p 21638
21/03/2022 22.00p 22.50p 20.00p 22.50p 54674
18/03/2022 18.25p 22.40p 17.60p 22.00p 531996
17/03/2022 18.75p 18.75p 17.60p 18.25p 20902
16/03/2022 18.00p 18.99p 18.00p 18.75p 76000
15/03/2022 19.25p 19.25p 17.00p 18.00p 70304
14/03/2022 19.25p 19.80p 18.55p 19.25p 27744
11/03/2022 18.25p 20.90p 18.25p 19.25p 399136
10/03/2022 16.75p 19.00p 16.75p 18.25p 111397
09/03/2022 16.50p 17.50p 16.50p 16.75p 18
08/03/2022 16.50p 16.50p 16.00p 16.50p 1486
07/03/2022 16.50p 16.50p 16.00p 16.50p 15071
04/03/2022 18.00p 18.00p 15.55p 16.50p 76168
03/03/2022 18.50p 18.50p 17.50p 18.25p 30000
02/03/2022 18.75p 18.75p 18.50p 18.50p 9000
01/03/2022 18.75p 18.90p 18.50p 18.75p 1667
28/02/2022 19.25p 19.25p 18.50p 18.75p 17750
25/02/2022 20.25p 20.25p 18.00p 19.25p 109284
24/02/2022 20.50p 20.50p 20.00p 20.25p 40000
23/02/2022 20.25p 20.50p 20.25p 20.50p 15000
22/02/2022 20.25p 20.40p 20.00p 20.25p 17450
21/02/2022 20.75p 20.75p 20.00p 20.25p 43451
18/02/2022 20.75p 21.45p 20.25p 20.75p 114000
17/02/2022 22.25p 22.50p 20.00p 20.75p 457724
16/02/2022 23.50p 24.00p 22.00p 22.60p 79432
15/02/2022 25.50p 25.50p 23.00p 23.50p 56095
14/02/2022 25.25p 25.50p 25.00p 25.50p 1058
11/02/2022 25.75p 25.75p 25.00p 25.50p 3000
10/02/2022 25.75p 25.90p 24.27p 25.75p 67290
09/02/2022 25.75p 25.75p 25.75p 25.75p 0
08/02/2022 26.00p 26.00p 24.50p 25.75p 20000
07/02/2022 26.50p 26.69p 25.25p 26.00p 35457
04/02/2022 26.50p 26.90p 26.00p 26.50p 12751
03/02/2022 27.50p 28.00p 26.00p 26.50p 45313
02/02/2022 27.50p 27.50p 27.40p 27.50p 31470
01/02/2022 26.50p 28.00p 26.50p 27.50p 125904
31/01/2022 26.25p 27.00p 25.00p 27.00p 97262
28/01/2022 27.25p 27.50p 25.00p 26.25p 127821
27/01/2022 28.50p 29.00p 25.50p 27.25p 589441
26/01/2022 34.50p 34.60p 33.00p 34.00p 10773
25/01/2022 34.50p 34.67p 34.00p 34.50p 41913
24/01/2022 34.50p 34.80p 34.00p 34.50p 33424
21/01/2022 39.00p 40.00p 34.00p 34.50p 179690
20/01/2022 40.00p 40.00p 39.00p 39.00p 5475
19/01/2022 40.50p 41.00p 38.00p 40.00p 57757
18/01/2022 41.50p 42.00p 38.15p 40.50p 59065
17/01/2022 36.00p 42.10p 35.00p 41.50p 244829
14/01/2022 34.50p 38.00p 33.51p 36.00p 206710
13/01/2022 30.50p 33.00p 30.50p 33.00p 43086
12/01/2022 32.50p 32.50p 30.00p 30.50p 61410
10/01/2022 29.00p 35.00p 29.00p 33.50p 171417
07/01/2022 29.00p 29.00p 28.20p 29.00p 5072

*Close Price adjusted for both dividends and splits