Shares Magazine
3.50p+0.25 (+7.69%)05 Aug 2025, 16:16
Cambridge Nutritional Sciences PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 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 |
| Jul 10, 2025 | 3.85p | 3.61p | 3.51p | 3.85p | 1,118 |
| Jul 9, 2025 | 3.85p | 4.19p | 3.75p | 3.85p | 9,076 |
| Jul 8, 2025 | 3.85p | 4.19p | 3.51p | 3.85p | 13,365 |
| Jul 7, 2025 | 3.85p | 4.03p | 3.70p | 3.85p | 417,259 |
| Jul 4, 2025 | 3.85p | 4.19p | 3.48p | 3.85p | 238,615 |
| Jul 3, 2025 | 3.85p | 4.00p | 3.78p | 3.85p | 187,312 |
| Jul 2, 2025 | 3.75p | 4.33p | 3.83p | 3.85p | 1,210,013 |
| Jul 1, 2025 | 3.60p | 4.08p | 3.62p | 3.75p | 948,275 |
| Jun 30, 2025 | 3.60p | 4.00p | 3.45p | 3.60p | 289,733 |
| Jun 27, 2025 | 3.60p | 3.90p | 3.20p | 3.60p | 208,973 |
| Jun 26, 2025 | 3.60p | 3.80p | 3.20p | 3.60p | 131,361 |
| Jun 25, 2025 | 3.55p | 3.85p | 3.52p | 3.60p | 706,913 |
| Jun 24, 2025 | 3.45p | 3.85p | 3.23p | 3.55p | 397,957 |
| Jun 23, 2025 | 3.40p | 3.70p | 3.35p | 3.45p | 707,762 |
| Jun 20, 2025 | 3.40p | 3.70p | 3.16p | 3.40p | 1,715,168 |
| Jun 19, 2025 | 3.35p | 3.70p | 3.30p | 3.40p | 493,414 |
| Jun 18, 2025 | 3.25p | 3.50p | 3.17p | 3.50p | 628,167 |
| Jun 17, 2025 | 3.25p | 3.42p | 3.14p | 3.25p | 707,616 |
| Jun 16, 2025 | 3.25p | 3.34p | 3.14p | 3.25p | 186,648 |
| Jun 13, 2025 | 3.20p | 3.30p | 3.17p | 3.25p | 36,411 |
| Jun 12, 2025 | 3.20p | 3.38p | 3.01p | 3.20p | 114,276 |
| Jun 11, 2025 | 3.20p | 3.35p | 3.15p | 3.20p | 1,920 |
| Jun 10, 2025 | 3.20p | 3.34p | 3.13p | 3.20p | 63,048 |
| Jun 9, 2025 | 3.20p | 3.13p | 3.02p | 3.20p | 17,547 |
| Jun 6, 2025 | 3.25p | 3.40p | 3.12p | 3.20p | 879,682 |
| Jun 5, 2025 | 3.25p | 3.38p | 3.12p | 3.25p | 290,997 |
| Jun 4, 2025 | 3.25p | 3.13p | 3.12p | 3.25p | 72,959 |
| Jun 3, 2025 | 3.25p | 3.37p | 3.11p | 3.25p | 100,362 |
| Jun 2, 2025 | 3.25p | 3.40p | 3.12p | 3.25p | 1,308 |
| May 30, 2025 | 3.20p | 3.35p | 3.09p | 3.25p | 121,339 |
| May 29, 2025 | 3.20p | 3.35p | 3.09p | 3.20p | 131,693 |
| May 28, 2025 | 3.20p | 3.38p | 3.08p | 3.20p | 225,978 |
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 |
|---|---|---|
| Smith & Nephew PLC | 1,331.00 | 15.34 |
| Oxford Nanopore Technologies PLC | 217.00 | 9.38 |
| Close Brothers Group PLC | 525.00 | 6.84 |
| Rotork PLC | 337.60 | 6.57 |
| Fresnillo PLC | 1,520.00 | 6.00 |
| Hunting PLC | 310.50 | 5.97 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Domino's Pizza Group PLC | 202.80 | -17.56 |
| Raspberry Pi Holdings PLC | 401.60 | -4.52 |
| Senior PLC | 180.00 | -3.85 |
| 4Imprint Group PLC | 3,615.00 | -3.21 |
| Dowlais Group PLC | 68.05 | -2.99 |
| Jtc PLC | 924.00 | -2.63 |
Risers/fallers data from previous trading day. Today's data available from 8:15am.