1. Share Prices

  2. Cambridge Nutritional Sciences PLC (CNSL)

2.65p+0.00 (+0.00%)06 Nov 2025, 13:41
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Cambridge Nutritional Sciences PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Nov 6, 20252.65p2.79p2.64p2.65p162,959
Nov 5, 20252.65p2.80p2.56p2.65p152,256
Nov 4, 20252.65p2.80p2.62p2.65p181,523
Nov 3, 20252.65p2.80p2.60p2.65p443,287
Oct 31, 20252.65p2.70p2.57p2.65p194,497
Oct 30, 20252.65p2.75p2.57p2.65p32,137
Oct 29, 20252.65p2.62p2.60p2.65p40,939
Oct 28, 20252.70p2.63p2.60p2.65p230,019
Oct 27, 20252.70p2.80p2.60p2.70p76,008
Oct 24, 20252.70p2.62p2.62p2.70p40,485
Oct 23, 20252.70p2.75p2.60p2.70p16,150
Oct 22, 20252.55p2.75p2.50p2.70p439,582
Oct 21, 20252.65p2.69p2.50p2.55p328,951
Oct 20, 20252.65p2.76p2.50p2.65p440,655
Oct 17, 20252.65p2.76p2.50p2.65p89,858
Oct 16, 20252.75p2.79p2.53p2.65p567,739
Oct 15, 20252.85p3.00p2.71p2.85p213,639
Oct 14, 20252.85p2.88p2.75p2.85p539,437
Oct 13, 20252.85p2.92p2.75p2.85p84,176
Oct 10, 20252.90p2.82p2.80p2.85p20,542
Oct 9, 20252.90p2.95p2.80p2.90p167,960
Oct 8, 20252.80p2.95p2.74p2.90p927,836
Oct 7, 20252.80p2.90p2.72p2.80p305,095
Oct 6, 20252.85p2.90p2.70p2.80p427,816
Oct 3, 20252.85p2.89p2.81p2.85p34,306
Oct 2, 20252.90p2.97p2.80p2.85p198,917
Oct 1, 20253.05p3.10p2.81p2.90p1,133,451
Sep 30, 20253.05p3.10p2.81p3.05p57,805
Sep 29, 20253.05p3.30p3.10p3.05p6,630
Sep 26, 20253.05p3.10p2.85p3.05p14,985
Sep 25, 20253.05p3.30p2.83p3.05p53,586
Sep 24, 20253.05p3.30p2.80p3.05p48,778
Sep 23, 20253.05p3.30p2.82p3.05p979,394
Sep 22, 20253.15p3.15p2.95p3.05p58,175
Sep 19, 20253.15p3.01p3.00p3.15p46,810
Sep 18, 20253.00p3.15p2.95p3.15p107,753
Sep 17, 20253.10p3.09p3.00p3.10p124,408
Sep 16, 20253.10p3.02p3.00p3.10p78,306
Sep 15, 20253.10p3.10p3.00p3.00p26,601
Sep 12, 20253.10p3.17p3.02p3.10p88,439
Sep 11, 20253.15p3.19p3.00p3.10p506,569
Sep 10, 20253.15p3.19p3.00p3.15p283,621
Sep 9, 20253.25p3.06p3.02p3.15p6,212
Sep 8, 20253.25p3.50p3.00p3.00p48,963
Sep 5, 20253.25p3.30p3.00p3.25p134,916
Sep 4, 20253.25p3.35p3.07p3.25p475,924
Sep 3, 20253.25p3.49p3.07p3.25p62,989
Sep 2, 20253.25p3.25p3.09p3.25p339,922
Sep 1, 20253.25p3.27p3.07p3.25p522,294
Aug 29, 20253.25p3.30p3.08p3.25p36,106
123456
Showing 1 to 50 of 253

Most Read

Receive our
daily news email

Subscribe to the latest investing news by entering your email address below

You can opt out at any time.

For five days a week you will get

  • The latest company news
  • Insight into investment trends
  • Round-up of director's buys and sells
  • Articles from Shares magazine
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
25 Sep 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Helios Towers PLC171.8010.84
Ceres Power Holdings PLC377.001.40
Sainsbury (J) PLC355.805.52
Rs Group PLC595.007.69
Imi PLC2,492.003.75
Antofagasta PLC2,746.003.51

Fallers

CompanyPrice% Chg
Smith & Nephew PLC1,242.00-10.87
Hikma Pharmaceuticals PLC1,522.00-14.06
Tbc Bank Group PLC3,785.00-11.87
Ashmore Group PLC170.80-8.86
Metlen Energy & Metals PLC43.65-5.42
Goodwin PLC21,200.00-9.01
Risers/fallers data from previous trading day. Today's data available from 8:15am.