1. Share Prices

  2. Chesterfield Special Cylinders Holdings PLC (CSC)

31.00p-1.50 (-4.62%)04 Aug 2025, 16:46
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Chesterfield Special Cylinders Holdings PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Aug 4, 202532.50p34.00p30.09p31.00p192,722
Jul 31, 202532.50p33.70p33.65p32.50p29,429
Jul 30, 202532.50p34.00p31.25p32.50p303
Jul 29, 202532.50p33.72p31.25p32.50p35,840
Jul 28, 202533.00p33.50p32.00p32.50p2,544
Jul 25, 202533.00p34.00p33.00p33.00p6,886
Jul 24, 202533.50p33.89p32.09p33.00p81,500
Jul 22, 202534.50p34.45p34.45p34.00p20,563
Jul 21, 202533.35p35.80p33.35p34.50p75,349
Jul 18, 202535.00p35.80p34.04p35.00p5,487
Jul 17, 202535.00p35.98p34.50p35.00p51,378
Jul 16, 202535.00p35.80p34.31p35.00p63,453
Jul 15, 202535.00p35.44p35.44p35.00p3,000
Jul 14, 202535.00p35.48p34.26p35.00p7,038
Jul 11, 202535.00p35.50p35.50p35.00p10,000
Jul 10, 202535.00p35.80p35.26p35.00p16,355
Jul 9, 202534.50p34.80p34.00p35.00p17,803
Jul 8, 202535.50p34.25p34.10p34.50p40,000
Jul 7, 202536.00p35.98p35.00p35.50p14,803
Jul 4, 202536.00p35.98p35.24p36.00p6,389
Jul 3, 202536.00p35.24p35.24p36.00p27,895
Jul 2, 202536.00p36.00p35.00p36.00p9,537
Jul 1, 202536.00p37.00p37.00p36.00p27
Jun 30, 202536.00p35.00p35.00p36.00p3,729
Jun 27, 202536.00p36.40p36.40p36.00p13,989
Jun 26, 202536.00p35.04p35.04p36.00p8,000
Jun 25, 202536.00p35.00p35.00p36.00p3,850
Jun 24, 202537.00p36.69p35.50p36.00p43,000
Jun 23, 202537.00p39.00p35.60p37.00p110,108
Jun 20, 202537.00p38.80p36.55p37.00p28,911
Jun 19, 202537.00p39.00p38.00p37.00p21,770
Jun 18, 202537.00p38.00p36.10p37.00p10,580
Jun 17, 202538.00p38.30p36.00p37.00p73,485
Jun 16, 202538.00p37.24p36.20p36.20p15,285
Jun 13, 202538.00p39.00p37.10p38.00p179,399
Jun 12, 202539.00p40.00p38.00p38.00p162,939
Jun 11, 202536.50p40.08p36.80p39.00p186,385
Jun 10, 202535.50p37.00p35.73p36.50p11,291
Jun 9, 202534.00p37.89p34.26p35.50p76,360
Jun 6, 202533.50p36.00p32.00p34.00p41,873
Jun 5, 202533.50p35.00p32.00p33.50p207,186
Jun 4, 202536.00p37.00p32.56p33.50p100,963
Jun 3, 202537.50p38.00p35.00p36.00p140,164
Jun 2, 202531.00p38.40p32.00p37.50p219,842
May 29, 202530.00p31.76p30.00p31.00p22,548
May 28, 202530.00p28.77p28.77p30.00p586
May 27, 202530.00p31.00p31.00p30.00p20,058
May 23, 202530.00p31.00p28.60p30.00p26,992
May 22, 202530.00p30.70p28.30p30.00p38,922
May 21, 202530.00p30.90p30.70p30.00p5,123
12345
Showing 1 to 50 of 228

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:
31 Jul 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Close Brothers Group PLC491.4023.53
Lloyds Banking Group PLC82.569.00
Aston Martin Lagonda Global Holdings PLC71.606.79
Watches Of Switzerland Group PLC346.205.94
Ocado Group PLC349.105.56
4Imprint Group PLC3,735.005.21

Fallers

CompanyPrice% Chg
Auction Technology Group PLC376.00-21.67
Senior PLC187.20-3.51
Haleon PLC355.80-2.63
Inchcape PLC672.00-2.04
Rentokil Initial PLC354.30-2.02
Pantheon Infrastructure PLC102.00-1.92
Risers/fallers data from previous trading day. Today's data available from 8:15am.