Cornerstone FS (CSFS) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
06/01/2022 29.00p 29.00p 29.00p 29.00p 0
05/01/2022 29.00p 29.00p 29.00p 29.00p 0
04/01/2022 29.00p 29.24p 28.00p 29.00p 30829
03/01/2022 28.50p 29.40p 28.10p 29.00p 28271
31/12/2021 28.50p 29.40p 28.10p 29.00p 28271
30/12/2021 28.50p 28.50p 28.45p 28.50p 1009
29/12/2021 28.50p 28.50p 27.00p 28.50p 13
28/12/2021 28.50p 28.50p 28.50p 28.50p 0
27/12/2021 28.50p 28.50p 28.50p 28.50p 0
24/12/2021 28.50p 28.50p 28.50p 28.50p 0
23/12/2021 28.50p 28.50p 28.50p 28.50p 0
22/12/2021 28.00p 28.50p 26.00p 28.50p 10000
21/12/2021 28.00p 28.60p 28.00p 28.00p 13
20/12/2021 28.00p 28.00p 28.00p 28.00p 0
17/12/2021 27.50p 28.00p 27.50p 28.00p 3610
16/12/2021 28.50p 28.50p 26.00p 27.50p 25425
15/12/2021 28.50p 28.50p 27.00p 28.50p 12547
14/12/2021 28.50p 28.50p 27.15p 28.50p 194
13/12/2021 29.00p 29.40p 27.50p 28.50p 22778
10/12/2021 28.50p 29.70p 28.00p 29.00p 5492
09/12/2021 27.50p 28.50p 27.50p 28.50p 10000
08/12/2021 27.50p 28.00p 27.00p 27.50p 43610
07/12/2021 27.50p 27.50p 27.50p 27.50p 0
06/12/2021 27.00p 28.00p 27.00p 27.50p 3074
03/12/2021 27.00p 27.70p 27.00p 27.00p 1778
02/12/2021 26.00p 27.00p 25.00p 27.00p 124585
01/12/2021 26.00p 26.45p 24.00p 26.00p 9363
30/11/2021 26.00p 26.00p 26.00p 26.00p 0
29/11/2021 26.00p 26.00p 26.00p 26.00p 0
26/11/2021 25.50p 26.60p 25.00p 26.00p 84892
25/11/2021 25.50p 25.50p 25.50p 25.50p 3332
24/11/2021 25.50p 25.50p 25.50p 25.50p 1568
23/11/2021 25.50p 25.50p 25.50p 25.50p 0
22/11/2021 25.50p 25.75p 25.50p 25.50p 194
19/11/2021 26.50p 27.00p 25.00p 25.50p 25140
18/11/2021 26.50p 26.50p 26.00p 26.50p 3395
17/11/2021 26.50p 26.50p 26.50p 26.50p 0
16/11/2021 26.50p 26.50p 26.50p 26.50p 0
15/11/2021 27.50p 27.50p 25.00p 26.50p 39798
12/11/2021 27.50p 27.50p 26.00p 27.50p 13522
11/11/2021 27.00p 27.50p 26.00p 27.50p 60239
10/11/2021 27.00p 27.00p 27.00p 27.00p 0
09/11/2021 27.00p 27.20p 27.00p 27.00p 345
08/11/2021 27.00p 27.00p 27.00p 27.00p 0
05/11/2021 27.00p 27.00p 26.00p 27.00p 550
04/11/2021 28.00p 29.50p 26.00p 27.00p 58765
03/11/2021 27.00p 27.00p 25.10p 26.00p 4930
02/11/2021 27.00p 27.00p 27.00p 27.00p 0
01/11/2021 27.00p 27.00p 25.00p 27.00p 351
29/10/2021 28.00p 28.00p 24.25p 25.30p 53936
28/10/2021 28.00p 28.00p 26.00p 28.00p 6750
27/10/2021 28.00p 28.00p 26.20p 28.00p 6291
26/10/2021 28.00p 28.00p 26.20p 28.00p 4061
25/10/2021 28.00p 28.00p 28.00p 28.00p 8960
22/10/2021 28.00p 28.00p 28.00p 28.00p 0
21/10/2021 28.00p 28.00p 28.00p 28.00p 2478
20/10/2021 28.00p 28.00p 28.00p 28.00p 0
19/10/2021 28.50p 28.50p 26.60p 28.00p 2000
18/10/2021 29.00p 29.00p 27.00p 28.50p 5500
15/10/2021 29.50p 29.50p 26.20p 29.00p 9325
14/10/2021 29.50p 29.50p 29.50p 29.50p 0
13/10/2021 29.50p 29.50p 27.27p 29.50p 20000
12/10/2021 28.00p 30.00p 27.30p 27.30p 55720
11/10/2021 28.00p 28.00p 26.60p 28.00p 4455
08/10/2021 27.50p 30.00p 26.60p 28.00p 6898
07/10/2021 27.50p 27.70p 27.50p 27.50p 1150
06/10/2021 27.50p 27.50p 26.60p 27.50p 900
05/10/2021 27.50p 27.50p 26.60p 27.50p 3015
04/10/2021 27.00p 27.50p 26.60p 27.50p 12521
01/10/2021 27.00p 27.00p 27.00p 27.00p 0
30/09/2021 28.50p 29.00p 26.60p 27.00p 35294
29/09/2021 28.50p 28.50p 28.20p 28.50p 20000
28/09/2021 28.50p 28.50p 28.50p 28.50p 0
27/09/2021 28.50p 28.50p 27.00p 28.50p 4574
24/09/2021 29.00p 30.00p 27.00p 28.50p 15347
23/09/2021 30.00p 30.90p 27.00p 29.00p 12727
22/09/2021 30.50p 30.50p 27.71p 30.00p 14000
21/09/2021 32.50p 34.00p 29.00p 30.50p 12059
20/09/2021 32.50p 32.50p 32.00p 32.50p 7737
17/09/2021 32.50p 32.50p 31.00p 32.50p 9000
16/09/2021 32.00p 34.00p 31.00p 32.50p 7651
15/09/2021 32.00p 32.80p 32.00p 32.00p 0
14/09/2021 32.00p 32.80p 31.00p 32.80p 2415
13/09/2021 33.00p 33.00p 29.07p 32.00p 62198
10/09/2021 33.50p 34.00p 31.50p 33.00p 14972
09/09/2021 33.50p 33.50p 33.50p 33.50p 0
08/09/2021 33.50p 33.50p 33.50p 33.50p 0
07/09/2021 33.50p 33.50p 33.50p 33.50p 0
06/09/2021 33.50p 33.50p 33.50p 33.50p 0
03/09/2021 34.00p 34.00p 32.00p 33.50p 26513
02/09/2021 36.50p 36.50p 33.00p 34.00p 60454
01/09/2021 35.00p 36.55p 35.00p 36.50p 75155
31/08/2021 33.50p 35.45p 33.50p 35.00p 92433
30/08/2021 33.50p 33.70p 32.00p 33.50p 73960
27/08/2021 33.50p 33.70p 32.00p 33.50p 73960
26/08/2021 32.50p 33.77p 32.30p 33.50p 76128
25/08/2021 33.50p 33.77p 30.00p 32.50p 31513
24/08/2021 33.50p 33.50p 33.50p 33.50p 0
23/08/2021 33.50p 33.50p 32.00p 33.50p 5000
20/08/2021 33.50p 33.89p 33.50p 33.50p 5901
19/08/2021 33.50p 33.90p 32.00p 33.50p 6776
18/08/2021 32.50p 33.90p 31.00p 33.50p 47098
17/08/2021 33.50p 33.50p 31.00p 32.50p 10624
16/08/2021 33.50p 33.50p 32.00p 33.50p 12172
13/08/2021 34.00p 34.50p 32.15p 33.50p 45800
12/08/2021 35.00p 36.00p 33.00p 34.00p 23831
11/08/2021 35.00p 35.50p 34.10p 35.00p 27645
10/08/2021 35.00p 36.00p 34.00p 35.00p 36112
09/08/2021 34.00p 40.70p 34.00p 35.00p 462411
06/08/2021 30.50p 35.33p 30.50p 34.00p 183114
05/08/2021 27.50p 31.70p 27.00p 30.50p 390461
04/08/2021 27.50p 27.50p 27.50p 27.50p 0
03/08/2021 29.50p 29.50p 27.00p 27.50p 10990
02/08/2021 29.50p 29.50p 29.50p 29.50p 0
30/07/2021 29.50p 29.50p 29.00p 29.50p 224
29/07/2021 29.50p 29.90p 29.50p 29.50p 1535
28/07/2021 30.50p 30.50p 29.00p 29.50p 10550
27/07/2021 31.00p 31.00p 30.00p 30.50p 6187
26/07/2021 31.50p 31.80p 31.00p 31.00p 2434
23/07/2021 31.50p 31.80p 31.50p 31.50p 1607
22/07/2021 31.50p 31.50p 31.50p 31.50p 0
21/07/2021 31.50p 31.80p 31.50p 31.50p 3125
20/07/2021 31.50p 31.50p 31.00p 31.50p 10000
19/07/2021 31.50p 31.50p 31.50p 31.50p 0
16/07/2021 31.50p 31.50p 31.50p 31.50p 0
15/07/2021 31.50p 31.50p 30.50p 31.50p 121183
14/07/2021 37.00p 37.00p 31.50p 31.50p 68104
13/07/2021 38.50p 38.50p 37.00p 37.00p 9000
12/07/2021 38.50p 38.50p 38.00p 38.50p 5000
09/07/2021 39.50p 39.50p 38.00p 38.50p 12122
08/07/2021 39.50p 39.50p 38.12p 39.50p 20528
07/07/2021 39.50p 39.50p 39.00p 39.50p 1149
06/07/2021 39.50p 39.75p 39.50p 39.50p 1634
05/07/2021 42.50p 42.50p 37.00p 39.50p 35573
02/07/2021 42.50p 42.50p 40.13p 42.50p 32787
01/07/2021 42.50p 42.50p 42.50p 42.50p 0
30/06/2021 42.50p 42.50p 42.00p 42.50p 10000
29/06/2021 42.50p 43.60p 42.00p 42.50p 1110
28/06/2021 42.50p 42.50p 42.00p 42.50p 836
25/06/2021 42.50p 42.50p 42.00p 42.50p 46
24/06/2021 43.50p 43.50p 42.00p 42.50p 6000
23/06/2021 44.50p 44.50p 41.00p 43.50p 23000
22/06/2021 43.50p 44.50p 43.50p 44.50p 0
21/06/2021 44.50p 44.50p 44.10p 44.50p 1219
18/06/2021 44.50p 44.50p 44.20p 44.50p 3355
17/06/2021 44.50p 44.50p 44.00p 44.50p 1119
16/06/2021 44.50p 44.50p 42.00p 44.50p 12635
15/06/2021 45.50p 45.50p 42.00p 44.50p 40983
14/06/2021 45.50p 45.50p 44.00p 45.50p 13554
11/06/2021 45.00p 45.88p 45.00p 45.50p 5148
10/06/2021 46.00p 46.00p 46.00p 46.00p 0
09/06/2021 46.50p 46.50p 43.15p 46.00p 43309
08/06/2021 47.50p 47.72p 45.00p 46.50p 37597
07/06/2021 48.00p 48.50p 43.13p 47.50p 46913
04/06/2021 48.00p 48.70p 48.00p 48.00p 384
03/06/2021 48.00p 48.00p 48.00p 48.00p 0
02/06/2021 48.00p 48.00p 48.00p 48.00p 0
01/06/2021 48.50p 48.70p 47.00p 48.50p 9081
31/05/2021 48.50p 48.70p 48.50p 48.50p 550
28/05/2021 48.50p 48.70p 48.50p 48.50p 550
27/05/2021 51.50p 52.40p 46.50p 48.50p 72026
26/05/2021 52.50p 53.40p 48.50p 51.50p 13981
25/05/2021 54.50p 54.50p 50.00p 52.50p 38063
24/05/2021 54.50p 55.75p 54.50p 54.50p 1776
21/05/2021 54.50p 54.50p 54.50p 54.50p 0
20/05/2021 54.50p 54.50p 52.00p 54.50p 5000
19/05/2021 58.00p 58.00p 53.00p 54.50p 116236
18/05/2021 58.50p 59.20p 57.00p 58.00p 6721
17/05/2021 58.50p 58.50p 57.10p 58.50p 20680
14/05/2021 57.00p 60.00p 57.00p 58.50p 122365
13/05/2021 57.00p 57.00p 57.00p 57.00p 0
12/05/2021 57.00p 57.99p 55.00p 57.00p 8000
11/05/2021 57.00p 57.00p 55.00p 57.00p 1000
10/05/2021 57.00p 57.00p 55.00p 57.00p 10000
07/05/2021 57.00p 58.20p 55.50p 57.00p 10200
06/05/2021 57.00p 57.00p 55.40p 57.00p 7796
05/05/2021 55.50p 59.00p 54.00p 57.00p 78095
04/05/2021 55.50p 55.50p 54.00p 55.50p 1988
03/05/2021 55.50p 55.50p 54.00p 55.50p 31000
30/04/2021 55.50p 55.50p 54.00p 55.50p 31000
29/04/2021 57.00p 57.00p 52.00p 55.50p 201654
28/04/2021 56.00p 57.00p 55.00p 57.00p 35753
27/04/2021 56.00p 56.35p 55.01p 56.00p 30000
26/04/2021 57.50p 57.50p 55.00p 56.00p 57748
23/04/2021 57.50p 57.50p 56.00p 57.50p 2132
22/04/2021 58.50p 58.50p 56.00p 57.50p 11744
21/04/2021 58.50p 59.29p 57.00p 58.50p 8327
20/04/2021 58.50p 59.34p 58.50p 58.50p 862
19/04/2021 58.50p 59.39p 57.00p 58.50p 2915
16/04/2021 58.50p 59.39p 57.00p 58.50p 1488
15/04/2021 59.00p 59.00p 57.00p 58.50p 6557
14/04/2021 59.00p 59.55p 58.00p 59.00p 16196
13/04/2021 59.00p 60.00p 56.83p 59.00p 78209
12/04/2021 57.50p 60.90p 57.50p 59.00p 56711
09/04/2021 56.00p 58.73p 55.25p 57.50p 43403
08/04/2021 55.50p 55.95p 55.14p 55.50p 41907
07/04/2021 61.50p 61.50p 54.00p 55.50p 116142
06/04/2021 62.00p 63.90p 60.90p 61.50p 173414

*Close Price adjusted for both dividends and splits