CNSLCambridge Nutritional Sciences PLC07/11/2025
LAST:

 3.940		CHANGE:
 0.09		OPEN:
3.611		HIGH:
4.000		ASK:
0.000		VOLUME:
134,704
CHANGE(%):
2.34		PREV:
3.850		LOW:
3.610		BID:
0.000		OPEN INT:
0
CHART
Period:
RECENT END OF DAY PRICES
DateOpenHighLowCloseVolumeOpen Interest
07/11/253.6114.0003.6103.940134,7040
07/10/253.6103.8503.5113.8501,1180
07/09/253.7554.1923.7513.8509,0760
07/08/253.7614.1923.5113.85013,3650
07/07/253.7774.0253.6953.850417,2580
07/04/253.7774.0253.4804.025238,9150
07/03/253.7774.0003.7773.850187,3100
07/02/254.0004.3333.8253.8501,210,0120
07/01/253.6214.0803.6213.750948,2750
06/30/253.5124.0003.4513.600289,7330
FUNDAMENTALS
Sector:
Industry:
52wk range:2.42 - 4.48
SYMBOL HISTORY
Purchase End of Day Historical Data
for this symbol from Jan 01, 1990
DOWNLOAD DATA
Download stock quote history quickly and easily in a variety of formats to suit your needs.
Exchange:
Format:
Period:
 
Symbol:
Start Date:
End Date:
 
DOWNLOAD HISTORICAL DATA
Please select the Exchange and Format:
Exchange:
Format:
MEMBER LOGIN
Email/Username:
Password:
RegisterForgot
   Add to Watchlist
Upgrade to Platinum
GLOBAL INDICES
CodeLastChange
COMP20,1681940.97
DJI43,8194321.00
SP5006,173320.52
DAX24,255-2941.20
FTSE7,488-50.07
NI22521,848120.06
CAC405,354410.76
GLD1,78300.00
BDI1,200494.26
HSI24,1401110.46