LSE - Delayed Quote GBp

Cambridge Nutritional Sciences plc (CNSL.L)

Get top stock picks
3.2500
0.0000
(0.00%)
At close: 4:25:19 PM GMT+1
Get top stock picks
Currency in GBp
Download
Date Open High Low Close Adj Close Volume
Jun 16, 20253.18103.34003.14003.25003.2500186,648
Jun 13, 20253.20003.30003.17003.25003.250036,411
Jun 12, 20253.20003.38403.01403.20003.2000114,276
Jun 11, 20253.20003.35003.15103.20003.20001,920
Jun 10, 20253.20003.34403.13003.20003.200063,048
Jun 9, 20250.03200.03130.03020.03200.032017,547
Jun 6, 20253.25003.40003.12003.20003.2000879,682
Jun 5, 20253.25003.38203.12003.25003.2500290,997
Jun 4, 20253.25003.13503.12003.25003.250072,959
Jun 3, 20253.25003.37003.11103.25003.2500100,362
Jun 2, 20253.25003.40003.12003.25003.25001,308
May 30, 20253.20003.35003.08803.25003.2500121,339
May 29, 20253.20003.35003.08803.20003.2000131,693
May 28, 20253.20003.37603.07703.20003.2000225,978
May 27, 20252.90003.39002.85503.20003.2000871,541
May 23, 20252.80003.00002.70002.85002.8500404,876
May 22, 20252.55002.65902.41502.55002.550025,530
May 21, 20252.55002.70002.49002.55002.5500612,759
May 20, 20252.55002.52002.44502.55002.55001,900
May 19, 20252.55002.49002.49002.55002.55006,243
May 16, 20252.55002.52002.51002.55002.55008,500
May 15, 20252.55002.52002.51002.55002.55009,411
May 14, 20252.55002.68902.50002.55002.550035,300
May 13, 20252.55002.68902.49002.55002.550032,749
May 12, 20252.55002.68902.45102.55002.5500148,565
May 9, 20252.55002.48002.47502.55002.55007,451
May 8, 20252.55002.70002.47502.55002.550024,383
May 7, 20252.65002.70002.47802.55002.5500186,307
May 6, 20252.70002.64002.55002.65002.6500167,209
May 2, 20252.70002.75002.55002.70002.700051,282
May 1, 20252.70002.70002.55002.70002.7000400,061
Apr 30, 20252.70002.67802.51002.70002.700056,247
Apr 29, 20252.70002.58502.50002.70002.700014,423
Apr 28, 20252.70002.68902.56002.70002.700015,107
Apr 25, 20250.02700.02700.02510.02700.027039,285
Apr 24, 20252.70002.57002.56002.70002.7000104,801
Apr 23, 20252.70002.73802.55102.70002.700050,360
Apr 22, 20252.70002.80002.55002.70002.7000170,165
Apr 17, 20252.70002.90002.54002.54002.5400122,935
Apr 16, 20252.70002.56002.50002.70002.7000173,133
Apr 15, 20252.70002.56002.55002.70002.700062,955
Apr 14, 20252.70002.86802.55002.70002.700058,807
Apr 11, 20252.70002.86802.65002.70002.70002,449
Apr 10, 20252.65002.94402.50002.70002.7000549,380
Apr 9, 20252.65002.80002.50002.65002.650024,008
Apr 8, 20252.65002.79002.50002.65002.650023,242
Apr 7, 20252.65002.69502.50002.65002.6500270,880
Apr 4, 20253.00002.94002.60002.75002.7500155,435
Apr 3, 20253.00003.05002.80003.00003.0000212,000
Apr 2, 20253.05002.94402.94403.05003.05002,039
Apr 1, 20253.05002.95002.94403.05003.050024,655
Mar 31, 20253.05003.20002.80003.05003.0500217,662
Mar 28, 20253.05003.29302.82503.05003.0500304,156
Mar 27, 20253.05003.12002.88803.05003.050069,246
Mar 26, 20253.05003.12002.87103.05003.050087,004
Mar 25, 20253.05003.12002.88003.05003.0500258,098
Mar 24, 20253.05002.88002.86603.05003.0500146,735
Mar 21, 20253.05003.30002.85103.05003.050039,349
Mar 20, 20253.05003.10002.80003.05003.0500578,530
Mar 19, 20253.05003.10002.80003.05003.0500312,861
Mar 18, 20253.15003.14502.81003.05003.0500141,262
Mar 17, 20253.25003.00002.99003.15003.1500531,506
Mar 14, 20253.25003.10003.00003.25003.2500520,000
Mar 13, 20253.25003.19503.00003.25003.250078,121
Mar 12, 20253.25003.10003.00003.25003.2500619,082
Mar 11, 20253.25003.38003.00003.25003.2500190,803
Mar 10, 20253.25003.39003.05003.25003.250089,046
Mar 7, 20253.25003.05003.05003.25003.25003,575
Mar 6, 20253.25003.05003.04003.25003.2500403,105
Mar 5, 20253.25003.38503.05003.25003.250085,030
Mar 4, 20253.25003.39503.01003.25003.2500643,039
Mar 3, 20253.25003.40003.16703.25003.250033,626
Feb 28, 20253.25003.40003.16703.25003.2500116,655
Feb 27, 20253.25003.49603.16703.25003.250041,454
Feb 26, 20253.25003.47003.03703.25003.2500422,707
Feb 25, 20253.25003.28903.03603.25003.250053,564
Feb 24, 20253.25003.05203.05203.25003.250060,000
Feb 21, 20253.25003.32003.05203.25003.2500117,001
Feb 20, 20253.30003.26803.03603.25003.2500269,446
Feb 19, 20253.30003.37003.10003.30003.3000115,987
Feb 18, 20253.50003.40003.12203.30003.3000156,599
Feb 17, 20253.50003.26003.25003.50003.5000114,685
Feb 14, 20253.35003.50003.20003.50003.5000480,408
Feb 13, 20253.52503.59003.20003.40003.4000567,455
Feb 12, 20253.65003.74503.33503.52503.5250316,323
Feb 11, 20253.70003.99303.30003.65003.6500126,181
Feb 10, 20253.70003.99303.42203.70003.70007,697
Feb 7, 20253.70003.47503.40003.70003.7000321
Feb 6, 20253.45003.99303.30003.70003.70001,089,730
Feb 5, 20253.45003.70003.25503.45003.4500248,068
Feb 4, 20253.45003.70003.20003.45003.450047,030
Feb 3, 20253.45003.40003.25503.45003.450059,487
Jan 31, 20253.45003.65003.38503.45003.45005,245
Jan 30, 20253.45003.65003.20003.45003.450017,815
Jan 29, 20253.65003.66803.35503.45003.4500842,922
Jan 28, 20253.65003.68903.50003.65003.6500102,235
Jan 27, 20253.65003.52203.50003.65003.650046,089
Jan 24, 20253.65003.79303.52203.65003.6500203,611
Jan 23, 20253.65003.60003.50003.65003.6500669,979
Jan 22, 20253.65003.53503.50003.65003.650049,414
Jan 21, 20253.90003.99603.50603.70003.70001,567,756
Jan 20, 20253.95004.38003.80503.90003.90001,483,582
Jan 17, 20253.75004.19903.50804.00004.00001,610,943
Jan 16, 20253.10004.00003.30003.75003.75002,973,659
Jan 15, 20252.95003.19802.92602.95002.9500304,205
Jan 14, 20252.95003.04502.92002.95002.9500146,003
Jan 13, 20253.10003.30003.00002.95002.9500696,652
Jan 10, 20253.10003.14003.04803.10003.100038,145
Jan 9, 20253.10003.15003.04803.10003.100016,284
Jan 8, 20253.10003.19003.03803.10003.100033,150
Jan 7, 20253.10003.04003.00003.10003.10009,143
Jan 6, 20252.85003.16802.78003.10003.1000700,564
Jan 3, 20252.80003.00002.76002.85002.8500408,756
Jan 2, 20252.75002.79802.75002.80002.80002,577,633
Dec 31, 20242.80002.79802.79802.75002.75009,846
Dec 30, 20242.80002.73902.73902.80002.800018,965
Dec 27, 20242.85002.88002.73902.80002.800028,025
Dec 24, 20242.85002.73902.73902.85002.85009,232
Dec 23, 20242.85002.73802.70002.85002.850084,859
Dec 20, 20242.85002.90002.70502.85002.8500125,730
Dec 19, 20242.85002.73502.72602.85002.8500206,121
Dec 18, 20242.85002.94002.73302.85002.8500806,427
Dec 17, 20242.85002.95002.85602.85002.8500324,890
Dec 16, 20242.90002.99402.70002.85002.8500476,712
Dec 13, 20242.90003.05002.86402.90002.900041,427
Dec 12, 20242.90002.87102.86202.90002.900093,896
Dec 11, 20242.90003.05002.86202.90002.900051,582
Dec 10, 20243.10003.05002.84002.90002.90001,686,723
Dec 9, 20243.10003.20003.00003.10003.100085,088
Dec 6, 20243.10003.08003.00003.10003.1000354,553
Dec 5, 20243.15003.16803.00303.10003.1000724,774
Dec 4, 20243.20003.30003.03503.15003.1500272,207
Dec 3, 20243.20003.19003.10003.20003.200040,056
Dec 2, 20243.20003.20003.10003.20003.2000278,171
Nov 29, 20243.25003.27003.10003.20003.2000511,528
Nov 28, 20243.25003.11003.10003.25003.250047,141
Nov 27, 20243.25003.12603.11003.25003.250071,259
Nov 26, 20243.25003.37003.10003.25003.2500141,148
Nov 25, 20243.30003.22403.12603.25003.2500298,280
Nov 22, 20243.15003.38003.20003.30003.3000126,617
Nov 21, 20243.60003.54003.02003.15003.15001,792,651
Nov 20, 20243.50003.58803.51103.50003.5000103,564
Nov 19, 20243.55003.56803.50003.55003.5500475,109
Nov 18, 20243.20003.68203.00003.55003.55002,535,580
Nov 15, 20243.20003.21103.21103.20003.200026,676
Nov 14, 20243.20003.20703.02403.20003.2000177,042
Nov 13, 20243.20003.30003.02403.20003.2000251,282
Nov 12, 20243.20003.37603.18103.20003.200052,472
Nov 11, 20243.20003.37603.11503.20003.20001,276,840
Nov 8, 20243.20003.18003.10203.20003.2000842,812
Nov 7, 20243.20003.16003.13003.20003.2000485,351
Nov 6, 20243.30003.36003.25003.20003.2000264,786
Nov 5, 20243.30003.36003.24103.30003.300078,818
Nov 4, 20243.25003.36803.16003.35003.3500273,955
Nov 1, 20243.25003.37003.15503.25003.2500101,247
Oct 31, 20243.25003.37003.20503.25003.2500183,006
Oct 30, 20243.25003.38003.15503.25003.2500235,038
Oct 29, 20243.30003.36003.11003.25003.25001,025,424
Oct 28, 20243.30003.20003.20003.30003.300032,212
Oct 25, 20243.35003.31003.25003.30003.300031,937
Oct 24, 20243.35003.30003.30003.35003.350011,025
Oct 23, 20243.35003.32003.30003.35003.350086,916
Oct 22, 20243.40003.45003.32003.35003.3500112,950
Oct 21, 20243.40003.48003.32003.40003.4000640,228
Oct 18, 20243.40003.39003.38503.40003.4000770,174
Oct 17, 20243.50003.59003.36603.40003.4000831,779
Oct 16, 20243.50003.37503.37003.50003.5000519,274
Oct 15, 20243.50003.68003.36603.50003.500062,880
Oct 14, 20243.50003.60003.35003.50003.5000241,631
Oct 11, 20243.55003.67003.35003.50003.5000855,912
Oct 10, 20243.50003.60003.44403.55003.5500189,396
Oct 9, 20243.50003.60003.30603.50003.50005,586,068
Oct 8, 20243.55003.60003.40003.50003.5000598,064
Oct 7, 20243.70003.68003.40003.55003.5500292,037
Oct 4, 20243.70003.72003.50803.70003.7000183,669
Oct 3, 20243.70003.79003.50003.70003.7000363,960
Oct 2, 20243.70003.65003.58803.70003.700062,996
Oct 1, 20243.70003.65603.65603.70003.700034,773
Sep 30, 20243.70003.66003.59603.70003.7000292,938
Sep 27, 20243.65003.80003.61103.70003.7000152,321
Sep 26, 20243.65003.79403.50003.65003.6500305,752
Sep 25, 20243.45003.79703.50603.65003.6500456,741
Sep 24, 20243.45003.56403.35003.45003.4500540,941
Sep 23, 20243.45003.60003.36003.45003.4500391,000
Sep 20, 20243.45003.60003.35003.45003.450093,266
Sep 19, 20243.45003.51003.35003.45003.450052,405
Sep 18, 20243.45003.35003.35003.45003.450015
Sep 17, 20243.45003.52503.35003.45003.4500107,868
Sep 16, 20243.45003.54003.35003.45003.4500159,800
Sep 13, 20243.45003.42003.42003.45003.450030,325
Sep 12, 20243.45003.54003.40003.45003.4500110,354
Sep 11, 20243.45003.60003.36603.45003.4500685,627
Sep 10, 20243.45003.45003.36603.45003.4500125,340
Sep 9, 20243.50003.50003.40003.45003.4500432,791
Sep 6, 20243.50003.46903.40003.50003.500023,832
Sep 5, 20243.65003.68003.40003.50003.5000313,154
Sep 4, 20243.65003.51503.51503.65003.650024,935
Sep 3, 20243.65003.51003.51003.65003.650011,628
Sep 2, 20243.70003.60003.51003.65003.65002,749
Aug 30, 20243.70003.60003.60003.70003.7000248,960
Aug 29, 20243.70003.63003.60403.70003.7000226,271
Aug 28, 20243.70003.63003.62203.70003.7000344,986
Aug 27, 20243.65003.80003.62203.70003.70001,161,375
Aug 23, 20243.65003.76003.50903.65003.6500295,831
Aug 22, 20243.65003.76003.57103.65003.6500134,680
Aug 21, 20243.60003.77003.50003.65003.6500206,224
Aug 20, 20243.60003.80003.40003.60003.6000340,911
Aug 19, 20243.65003.72003.41103.60003.6000464,493
Aug 16, 20243.65003.73303.52003.65003.6500187,351
Aug 15, 20243.65003.50603.50603.65003.65001,479
Aug 14, 20243.70003.79003.62103.65003.6500110,491
Aug 13, 20243.45003.72003.12203.58003.58003,919,509
Aug 12, 20243.45003.44003.31003.45003.4500177,089
Aug 9, 20243.45003.44803.35503.45003.4500261,766
Aug 8, 20243.65003.54003.31003.45003.4500621,886
Aug 7, 20243.65003.66803.50003.65003.650061,276
Aug 6, 20243.65003.75003.40003.65003.6500433,943
Aug 5, 20243.75003.78803.50003.65003.6500247,514
Aug 2, 20243.75003.87003.55003.75003.7500360,930
Aug 1, 20243.75003.92003.50003.75003.7500173,781
Jul 31, 20243.75003.80003.55003.75003.7500112,745
Jul 30, 20243.75003.65003.55003.75003.7500202,065
Jul 29, 20243.75003.55003.55003.75003.75006,500
Jul 26, 20243.75003.92003.55003.75003.7500869,882
Jul 25, 20244.45004.33003.61603.75003.75001,640,104
Jul 24, 20244.10004.40003.92504.30004.30003,228,837
Jul 23, 20244.10004.25004.05004.10004.1000559,196
Jul 22, 20244.20004.37604.00004.15004.1500517,668
Jul 19, 20243.70004.48303.60004.20004.20001,918,477
Jul 18, 20243.60003.80003.55003.80003.80001,074,568
Jul 17, 20243.65003.68503.50003.65003.6500650,652
Jul 16, 20243.65003.74003.50003.65003.6500214,750
Jul 15, 20243.65003.57803.50903.65003.6500455,064
Jul 12, 20243.65003.79703.53003.65003.6500236,316
Jul 11, 20243.65003.70003.55003.65003.6500284,931
Jul 10, 20243.65003.79103.50003.65003.6500166,828
Jul 9, 20243.65003.72203.58003.65003.6500176,430
Jul 8, 20243.65003.72203.58003.65003.6500162,266
Jul 5, 20243.65003.75003.53003.65003.6500421,038
Jul 4, 20243.55003.60003.50303.65003.6500660,400
Jul 3, 20243.65003.57003.51103.55003.5500204,013
Jul 2, 20243.65003.60003.50003.65003.6500233,938
Jul 1, 20243.65003.60003.50003.65003.650064,822
Jun 28, 20243.65003.60003.50903.65003.650029,879
Jun 27, 20243.65003.60003.50003.65003.650050,892
Jun 26, 20243.60003.61603.50603.65003.6500131,833
Jun 25, 20243.65003.64003.50603.60003.6000126,146
Jun 24, 20243.65003.69003.55303.65003.65001,340,091
Jun 21, 20243.60003.70003.52003.65003.6500888,868
Jun 20, 20243.60003.62903.55003.60003.6000179,987
Jun 19, 20243.60003.55003.52003.60003.600081,352
Jun 18, 20243.75003.80003.51003.60003.60002,064,254
Jun 17, 20243.80003.80003.60903.75003.7500469,316

Related Tickers

CTECl.XC
 
GXI.F Gerresheimer AG
46.26
-1.74%
 
AMS.L Advanced Medical Solutions Group plc
209.00
-2.56%
 
ALC Alcon Inc.
85.83
-0.43%
 
HOLX Hologic, Inc.
64.86
+0.17%
 
ISRG Intuitive Surgical, Inc.
517.38
+1.02%