Shares Magazine
3.15p+0.00 (+0.00%)19 Sep 2025, 15:29
Cambridge Nutritional Sciences PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Sep 19, 2025 | 3.15p | 3.01p | 3.00p | 3.15p | 46,810 |
| Sep 18, 2025 | 3.00p | 3.15p | 2.95p | 3.15p | 107,753 |
| Sep 17, 2025 | 3.10p | 3.09p | 3.00p | 3.10p | 124,408 |
| Sep 16, 2025 | 3.10p | 3.02p | 3.00p | 3.10p | 78,306 |
| Sep 15, 2025 | 3.10p | 3.10p | 3.00p | 3.00p | 26,601 |
| Sep 12, 2025 | 3.10p | 3.17p | 3.02p | 3.10p | 88,439 |
| Sep 11, 2025 | 3.15p | 3.19p | 3.00p | 3.10p | 506,569 |
| Sep 10, 2025 | 3.15p | 3.19p | 3.00p | 3.15p | 283,621 |
| Sep 9, 2025 | 3.25p | 3.06p | 3.02p | 3.15p | 6,212 |
| Sep 8, 2025 | 3.25p | 3.50p | 3.00p | 3.00p | 48,963 |
| Sep 5, 2025 | 3.25p | 3.30p | 3.00p | 3.25p | 134,916 |
| Sep 4, 2025 | 3.25p | 3.35p | 3.07p | 3.25p | 475,924 |
| Sep 3, 2025 | 3.25p | 3.49p | 3.07p | 3.25p | 62,989 |
| Sep 2, 2025 | 3.25p | 3.25p | 3.09p | 3.25p | 339,922 |
| Sep 1, 2025 | 3.25p | 3.27p | 3.07p | 3.25p | 522,294 |
| Aug 29, 2025 | 3.25p | 3.30p | 3.08p | 3.25p | 36,106 |
| Aug 28, 2025 | 3.25p | 3.29p | 3.08p | 3.25p | 92,328 |
| Aug 27, 2025 | 3.25p | 3.29p | 3.01p | 3.25p | 92,011 |
| Aug 26, 2025 | 3.25p | 3.39p | 3.01p | 3.25p | 206,219 |
| Aug 22, 2025 | 3.25p | 3.29p | 3.08p | 3.25p | 440,350 |
| Aug 21, 2025 | 3.25p | 3.48p | 3.06p | 3.25p | 357,341 |
| Aug 20, 2025 | 3.30p | 3.10p | 3.10p | 3.25p | 69,351 |
| Aug 19, 2025 | 3.50p | 3.58p | 3.10p | 3.30p | 1,181,367 |
| Aug 18, 2025 | 3.50p | 3.50p | 3.30p | 3.50p | 533,368 |
| Aug 15, 2025 | 3.50p | 3.58p | 3.30p | 3.50p | 16,108 |
| Aug 14, 2025 | 3.50p | 3.59p | 3.30p | 3.50p | 42,204 |
| Aug 13, 2025 | 3.50p | 3.32p | 3.30p | 3.50p | 14,545 |
| Aug 12, 2025 | 3.50p | 3.69p | 3.30p | 3.50p | 101,437 |
| Aug 11, 2025 | 3.50p | 3.37p | 3.25p | 3.50p | 618,668 |
| Aug 8, 2025 | 3.50p | 3.64p | 3.30p | 3.50p | 39,826 |
| Aug 7, 2025 | 3.50p | 3.42p | 3.42p | 3.50p | 127,259 |
| Aug 6, 2025 | 3.50p | 3.70p | 3.42p | 3.50p | 212,629 |
| Aug 5, 2025 | 3.25p | 3.60p | 3.37p | 3.50p | 850,218 |
| Aug 4, 2025 | 3.45p | 3.60p | 3.30p | 3.25p | 529,355 |
| Aug 1, 2025 | 3.45p | 3.49p | 3.30p | 3.45p | 152,692 |
| Jul 31, 2025 | 3.75p | 3.70p | 3.30p | 3.45p | 1,263,821 |
| Jul 30, 2025 | 3.75p | 3.53p | 3.50p | 3.75p | 62,530 |
| Jul 29, 2025 | 3.75p | 3.52p | 3.52p | 3.75p | 6,092 |
| Jul 28, 2025 | 3.75p | 3.83p | 3.52p | 3.75p | 78,071 |
| Jul 25, 2025 | 3.75p | 4.00p | 3.50p | 3.75p | 13,732 |
| Jul 24, 2025 | 3.75p | 4.00p | 3.50p | 3.75p | 24,625 |
| Jul 23, 2025 | 3.75p | 3.55p | 3.52p | 3.75p | 68,224 |
| Jul 22, 2025 | 3.75p | 3.98p | 3.50p | 3.75p | 218,700 |
| Jul 21, 2025 | 3.63p | 4.20p | 3.50p | 3.75p | 82,307 |
| Jul 18, 2025 | 3.85p | 4.00p | 3.50p | 3.85p | 164,570 |
| Jul 17, 2025 | 3.85p | 4.00p | 3.50p | 3.85p | 135,507 |
| Jul 16, 2025 | 3.85p | 4.19p | 3.62p | 3.85p | 103,334 |
| Jul 15, 2025 | 3.85p | 3.62p | 3.62p | 3.85p | 20,189 |
| Jul 14, 2025 | 3.85p | 3.62p | 3.51p | 3.85p | 48,393 |
| Jul 11, 2025 | 3.85p | 4.00p | 3.61p | 3.85p | 134,704 |
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
Plus more useful investment content and occasional promotional offers.
Market Overview
UK 350 Risers and Fallers
Risers
| Company | Price | % Chg |
|---|---|---|
| Spire Healthcare Group PLC | 247.00 | 14.09 |
| Man Group PLC | 175.50 | 5.34 |
| Fresnillo PLC | 2,276.00 | 5.18 |
| Endeavour Mining PLC | 2,828.00 | 5.05 |
| Wickes Group PLC | 213.00 | 4.93 |
| Syncona Limited | 99.30 | 4.53 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Raspberry Pi Holdings PLC | 384.80 | -5.82 |
| London Stock Exchange Group PLC | 8,138.00 | -5.77 |
| Lion Finance Group PLC | 7,390.00 | -5.26 |
| Wpp PLC | 360.70 | -5.18 |
| Goodwin PLC | 10,250.00 | -5.09 |
| Future PLC | 694.00 | -5.00 |
Risers/fallers data from previous trading day.