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 Ariana Resources (AAU) by Hot Stock Rockets in ShareProphets
- Avoid Ten Lifestyle Group (TENG) by Steve Moore in ShareProphets
- Avoid Biome Technologies (BIOM) by Steve Moore in ShareProphets
- Buy Aviva (AV.) by Harvey Jones in The Motley Fool
- Buy CMC Markets (CMCX) by Harvey Jones in The Motley Fool
- Buy ITV (ITV) by Simon Watkins in The Motley Fool
- Buy Legal & General Group (LGEN) by Simon Watkins in The Motley Fool
- Hold Vodafone Group (VOD) by DZ Bank
- Buy Premier Foods (PFD) by Jefferies
- Buy Intermediate Capital Group (ICG) by Deutsche Bank
- Overweight WH Smith (SMWH) by JP Morgan
- Outperform TT Electronics (TTG) by RBC Capital
- Buy International Consolidated Airlines Group SA (CDI) (IAG) by Goldman Sachs
- Neutral Dr. Martens (DOCS) by Goldman Sachs
- Buy Intermediate Capital Group (ICG) by Goldman Sachs
- Neutral Vistry Group (VTY) by JP Morgan
- Buy Babcock International Group (BAB) by Jefferies
- Buy Convatec Group (CTEC) by Jefferies
- Buy Altona Rare Earths (REE) by Hot Stock Rockets in ShareProphets
- Avoid Marks Electrical Group (MRK) by Steve Moore in ShareProphets
Cambridge Nutritional Science (CNSL) Share Price
Health Care Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 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 |
| 07/08/2024 | 3.65p | 3.67p | 3.50p | 3.65p | 61276 |
| 06/08/2024 | 3.65p | 3.75p | 3.40p | 3.65p | 433943 |
| 05/08/2024 | 3.75p | 3.79p | 3.50p | 3.65p | 247514 |
| 02/08/2024 | 3.75p | 3.87p | 3.55p | 3.75p | 360930 |
| 01/08/2024 | 3.75p | 3.92p | 3.50p | 3.75p | 173781 |
| 31/07/2024 | 3.75p | 3.80p | 3.55p | 3.75p | 112745 |
| 30/07/2024 | 3.75p | 3.75p | 3.55p | 3.75p | 202065 |
| 29/07/2024 | 3.75p | 3.75p | 3.55p | 3.75p | 6500 |
| 26/07/2024 | 3.75p | 3.92p | 3.55p | 3.75p | 648845 |
| 25/07/2024 | 4.45p | 4.45p | 3.62p | 3.75p | 1640104 |
| 24/07/2024 | 4.10p | 4.40p | 3.93p | 4.30p | 2759165 |
| 23/07/2024 | 4.10p | 4.25p | 4.05p | 4.10p | 559196 |
| 22/07/2024 | 4.20p | 4.38p | 4.00p | 4.15p | 267668 |
| 19/07/2024 | 3.70p | 4.48p | 3.60p | 4.20p | 1918477 |
| 18/07/2024 | 3.60p | 3.80p | 3.55p | 3.80p | 1074568 |
| 17/07/2024 | 3.65p | 3.69p | 3.50p | 3.65p | 650652 |
| 16/07/2024 | 3.65p | 3.74p | 3.50p | 3.65p | 214750 |
| 15/07/2024 | 3.65p | 3.65p | 3.51p | 3.65p | 455064 |
| 12/07/2024 | 3.65p | 3.80p | 3.53p | 3.65p | 236316 |
| 11/07/2024 | 3.65p | 3.70p | 3.55p | 3.65p | 284931 |
| 10/07/2024 | 3.65p | 3.79p | 3.50p | 3.65p | 166828 |
| 09/07/2024 | 3.65p | 3.72p | 3.58p | 3.65p | 176430 |
| 08/07/2024 | 3.65p | 3.72p | 3.58p | 3.65p | 162266 |
| 05/07/2024 | 3.65p | 3.75p | 3.53p | 3.65p | 421038 |
| 04/07/2024 | 3.55p | 3.65p | 3.50p | 3.65p | 660400 |
| 03/07/2024 | 3.65p | 3.65p | 3.51p | 3.55p | 204013 |
| 02/07/2024 | 3.65p | 3.65p | 3.50p | 3.65p | 41438 |
| 01/07/2024 | 3.65p | 3.65p | 3.50p | 3.65p | 64822 |
| 28/06/2024 | 3.65p | 3.65p | 3.51p | 3.65p | 29879 |
| 27/06/2024 | 3.65p | 3.65p | 3.50p | 3.65p | 50892 |
| 26/06/2024 | 3.60p | 3.65p | 3.51p | 3.65p | 131833 |
| 25/06/2024 | 3.65p | 3.65p | 3.51p | 3.60p | 126146 |
| 24/06/2024 | 3.65p | 3.69p | 3.55p | 3.65p | 1340091 |
| 21/06/2024 | 3.60p | 3.70p | 3.52p | 3.65p | 473661 |
| 20/06/2024 | 3.60p | 3.63p | 3.55p | 3.60p | 179987 |
| 19/06/2024 | 3.60p | 3.60p | 3.52p | 3.60p | 81352 |
| 18/06/2024 | 3.75p | 3.80p | 3.51p | 3.60p | 2064254 |
| 17/06/2024 | 3.80p | 3.80p | 3.61p | 3.75p | 469316 |
| 14/06/2024 | 3.95p | 4.00p | 3.72p | 3.80p | 1230932 |
| 13/06/2024 | 4.00p | 4.08p | 3.90p | 3.95p | 1027638 |
| 12/06/2024 | 4.15p | 4.20p | 3.91p | 4.00p | 470201 |
| 11/06/2024 | 4.30p | 4.30p | 4.02p | 4.15p | 296976 |
| 10/06/2024 | 4.35p | 4.35p | 4.20p | 4.30p | 447406 |
| 07/06/2024 | 4.35p | 4.45p | 4.22p | 4.35p | 335151 |
| 06/06/2024 | 4.35p | 4.45p | 4.26p | 4.35p | 129784 |
| 05/06/2024 | 4.25p | 4.40p | 4.17p | 4.35p | 1110114 |
| 04/06/2024 | 4.25p | 4.40p | 4.22p | 4.25p | 136116 |
| 03/06/2024 | 4.15p | 4.37p | 4.15p | 4.25p | 317248 |
| 31/05/2024 | 4.15p | 4.30p | 4.08p | 4.15p | 369268 |
| 30/05/2024 | 4.15p | 4.19p | 4.08p | 4.15p | 117347 |
| 29/05/2024 | 4.15p | 4.30p | 4.00p | 4.15p | 422090 |
| 28/05/2024 | 4.10p | 4.27p | 4.06p | 4.15p | 518825 |
| 24/05/2024 | 4.00p | 4.20p | 3.97p | 4.10p | 1187310 |
| 23/05/2024 | 4.00p | 4.03p | 3.91p | 4.00p | 485738 |
| 22/05/2024 | 4.00p | 4.00p | 3.97p | 4.00p | 77433 |
| 21/05/2024 | 4.00p | 4.03p | 3.95p | 4.00p | 651981 |
| 20/05/2024 | 4.00p | 4.04p | 3.90p | 4.00p | 1070587 |
| 17/05/2024 | 3.95p | 4.04p | 3.90p | 4.00p | 835434 |
| 16/05/2024 | 3.90p | 4.09p | 3.90p | 4.00p | 727239 |
| 15/05/2024 | 3.90p | 4.00p | 3.84p | 3.90p | 296301 |
| 14/05/2024 | 3.90p | 3.90p | 3.81p | 3.90p | 334294 |
| 13/05/2024 | 3.90p | 4.00p | 3.86p | 3.90p | 372371 |
| 10/05/2024 | 3.90p | 3.95p | 3.84p | 3.90p | 250821 |
| 09/05/2024 | 3.90p | 3.96p | 3.83p | 3.90p | 135263 |
| 08/05/2024 | 3.95p | 3.95p | 3.83p | 3.90p | 247488 |
| 07/05/2024 | 3.95p | 3.98p | 3.82p | 3.95p | 239320 |
| 03/05/2024 | 3.95p | 4.03p | 3.86p | 3.95p | 127670 |
| 02/05/2024 | 3.95p | 4.08p | 3.88p | 3.95p | 167297 |
| 01/05/2024 | 3.90p | 4.00p | 3.86p | 3.95p | 137118 |
| 30/04/2024 | 3.95p | 3.95p | 3.85p | 3.90p | 162099 |
| 29/04/2024 | 3.85p | 4.00p | 3.70p | 3.95p | 688775 |
| 26/04/2024 | 3.85p | 3.88p | 3.75p | 3.85p | 623930 |
| 25/04/2024 | 4.00p | 4.02p | 3.75p | 3.85p | 1184714 |
| 24/04/2024 | 4.00p | 4.17p | 3.92p | 4.00p | 1861453 |
| 23/04/2024 | 3.70p | 4.09p | 3.69p | 4.00p | 3100431 |
| 22/04/2024 | 3.25p | 4.00p | 3.25p | 3.70p | 4473177 |
| 19/04/2024 | 3.30p | 3.30p | 3.25p | 3.25p | 9898 |
| 18/04/2024 | 3.30p | 3.30p | 3.20p | 3.25p | 152847 |
| 17/04/2024 | 3.35p | 3.35p | 3.20p | 3.30p | 360734 |
| 16/04/2024 | 3.35p | 3.36p | 3.32p | 3.35p | 86245 |
| 15/04/2024 | 3.35p | 3.38p | 3.35p | 3.35p | 33500 |
| 12/04/2024 | 3.35p | 3.40p | 3.35p | 3.35p | 57656 |
| 11/04/2024 | 3.35p | 3.40p | 3.31p | 3.35p | 239344 |
| 10/04/2024 | 3.40p | 3.47p | 3.21p | 3.35p | 227465 |
| 09/04/2024 | 3.40p | 3.47p | 3.30p | 3.40p | 83923 |
| 08/04/2024 | 3.40p | 3.44p | 3.32p | 3.40p | 173447 |
| 05/04/2024 | 3.40p | 3.49p | 3.31p | 3.40p | 449733 |
| 04/04/2024 | 3.40p | 3.40p | 3.31p | 3.40p | 146179 |
| 03/04/2024 | 3.40p | 3.40p | 3.31p | 3.40p | 351154 |
| 02/04/2024 | 3.45p | 3.49p | 3.30p | 3.40p | 940455 |
| 28/03/2024 | 3.65p | 3.73p | 3.33p | 3.45p | 807159 |
| 27/03/2024 | 3.50p | 3.79p | 3.46p | 3.65p | 2331944 |
| 26/03/2024 | 3.30p | 3.60p | 3.23p | 3.50p | 1007828 |
| 25/03/2024 | 3.30p | 3.44p | 3.23p | 3.30p | 44211 |
| 22/03/2024 | 3.35p | 3.48p | 3.13p | 3.30p | 201932 |
| 21/03/2024 | 3.35p | 3.39p | 3.23p | 3.35p | 104939 |
| 20/03/2024 | 3.10p | 3.15p | 3.10p | 3.35p | 1171776 |
| 19/03/2024 | 3.10p | 3.28p | 3.08p | 3.15p | 319701 |
| 18/03/2024 | 3.05p | 3.15p | 2.96p | 3.10p | 804723 |
| 15/03/2024 | 3.05p | 3.13p | 2.95p | 3.05p | 315187 |
| 14/03/2024 | 3.00p | 3.14p | 2.93p | 3.05p | 1003226 |
| 13/03/2024 | 2.90p | 3.20p | 2.90p | 3.00p | 2123734 |
| 12/03/2024 | 2.65p | 3.00p | 2.57p | 2.90p | 1201685 |
| 11/03/2024 | 2.65p | 2.67p | 2.53p | 2.65p | 265369 |
| 08/03/2024 | 2.65p | 2.73p | 2.53p | 2.65p | 722887 |
| 07/03/2024 | 2.65p | 2.65p | 2.56p | 2.65p | 148406 |
| 06/03/2024 | 2.65p | 2.65p | 2.54p | 2.65p | 85897 |
| 05/03/2024 | 2.65p | 2.79p | 2.52p | 2.65p | 202897 |
| 04/03/2024 | 2.65p | 2.70p | 2.52p | 2.70p | 484657 |
| 01/03/2024 | 2.65p | 2.65p | 2.50p | 2.65p | 756169 |
| 29/02/2024 | 2.65p | 2.67p | 2.54p | 2.65p | 419532 |
| 28/02/2024 | 2.65p | 2.65p | 2.52p | 2.65p | 149839 |
| 27/02/2024 | 2.65p | 2.65p | 2.54p | 2.65p | 158448 |
| 26/02/2024 | 2.65p | 2.68p | 2.51p | 2.65p | 103446 |
| 23/02/2024 | 2.70p | 2.70p | 2.55p | 2.65p | 1073312 |
| 22/02/2024 | 2.65p | 2.83p | 2.51p | 2.70p | 502924 |
| 21/02/2024 | 2.75p | 2.75p | 2.51p | 2.65p | 295601 |
| 20/02/2024 | 2.75p | 2.85p | 2.51p | 2.75p | 23662 |
| 19/02/2024 | 2.75p | 2.75p | 2.55p | 2.75p | 259548 |
| 16/02/2024 | 2.75p | 2.98p | 2.61p | 2.75p | 83385 |
| 15/02/2024 | 2.70p | 2.75p | 2.51p | 2.75p | 566000 |
| 14/02/2024 | 2.70p | 2.70p | 2.53p | 2.70p | 41779 |
| 13/02/2024 | 2.70p | 2.80p | 2.50p | 2.70p | 125085 |
| 12/02/2024 | 2.70p | 2.80p | 2.58p | 2.70p | 176774 |
| 09/02/2024 | 2.70p | 2.83p | 2.58p | 2.70p | 258781 |
| 08/02/2024 | 2.70p | 2.70p | 2.50p | 2.70p | 114495 |
| 07/02/2024 | 2.70p | 2.85p | 2.67p | 2.70p | 219125 |
| 06/02/2024 | 2.70p | 2.85p | 2.56p | 2.70p | 308960 |
| 05/02/2024 | 2.85p | 2.89p | 2.65p | 2.70p | 131702 |
| 02/02/2024 | 2.85p | 2.90p | 2.77p | 2.85p | 194105 |
*Close Price adjusted for both dividends and splits