Register for streaming realtime charts, analysis tools, and prices.
| Share Name | Share Symbol | Market | Type | Share ISIN | Share Description |
|---|---|---|---|---|---|
| Cambridge Nutritional Sciences Plc | LSE:CNSL | London | Ordinary Share | GB00B1VCP282 | ORD 4P |
| Price Change | % Change | Share Price | Bid Price | Offer Price | |
|---|---|---|---|---|---|
| 0.15 | 4.76% | 3.30 | 3.20 | 3.40 |
| High Price | Low Price | Open Price | Shares Traded | Last Trade |
|---|---|---|---|---|
| 3.30 | 3.15 | 3.15 | 126,617 | 10:30:28 |
| Industry Sector | Turnover | Profit | EPS - Basic | PE Ratio | Market Cap |
|---|---|---|---|---|---|
| Offices-holdng Companies,nec | 9.77M | -231k | -0.0010 | -33.00 | 7.5M |
| Date | Share Price | Share Price Change | Share Price % Change | Low Price | High Price | Shares Traded |
|---|---|---|---|---|---|---|
| 22 Nov 2024 | 3.30 | 0.15 | 4.76% | 3.15 | 3.30 | 126,617 |
| 21 Nov 2024 | 3.15 | -0.35 | -10.00% | 3.15 | 3.60 | 1,292,651 |
| 20 Nov 2024 | 3.50 | -0.05 | -1.41% | 3.50 | 3.50 | 103,564 |
| 19 Nov 2024 | 3.55 | 0.00 | 0.00% | 3.55 | 3.55 | 475,109 |
| 18 Nov 2024 | 3.55 | 0.35 | 10.94% | 3.20 | 3.65 | 2,535,580 |
| 15 Nov 2024 | 3.20 | 0.00 | 0.00% | 3.20 | 3.20 | 26,676 |
| 14 Nov 2024 | 3.20 | 0.00 | 0.00% | 3.20 | 3.20 | 177,042 |
| 13 Nov 2024 | 3.20 | 0.00 | 0.00% | 3.20 | 3.20 | 251,282 |
| 12 Nov 2024 | 3.20 | 0.00 | 0.00% | 3.20 | 3.20 | 52,472 |
| 11 Nov 2024 | 3.20 | 0.00 | 0.00% | 3.20 | 3.20 | 1,276,840 |
| 08 Nov 2024 | 3.20 | 0.00 | 0.00% | 3.15 | 3.25 | 842,812 |
| 07 Nov 2024 | 3.20 | 0.00 | 0.00% | 3.20 | 3.20 | 485,351 |
| 06 Nov 2024 | 3.20 | -0.10 | -3.03% | 3.20 | 3.30 | 264,786 |
| 05 Nov 2024 | 3.30 | -0.05 | -1.49% | 3.30 | 3.30 | 118,226 |
| 04 Nov 2024 | 3.35 | 0.10 | 3.08% | 3.25 | 3.35 | 273,955 |
| 01 Nov 2024 | 3.25 | 0.00 | 0.00% | 3.25 | 3.25 | 101,247 |
| 31 Oct 2024 | 3.25 | 0.00 | 0.00% | 3.25 | 3.25 | 183,006 |
| 30 Oct 2024 | 3.25 | 0.00 | 0.00% | 3.25 | 3.25 | 235,038 |
| 29 Oct 2024 | 3.25 | -0.05 | -1.52% | 3.25 | 3.30 | 1,025,424 |
| 28 Oct 2024 | 3.30 | 0.00 | 0.00% | 3.30 | 3.30 | 32,212 |
| 25 Oct 2024 | 3.30 | -0.05 | -1.49% | 3.30 | 3.35 | 31,937 |
| 24 Oct 2024 | 3.35 | 0.00 | 0.00% | 3.35 | 3.35 | 11,025 |
| 23 Oct 2024 | 3.35 | 0.00 | 0.00% | 3.35 | 3.35 | 86,916 |
| Period | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 3.20 | 3.65 | 3.15 | 3.43 | 886,716 | 0.10 | 3.12% |
| 1 Month | 3.35 | 3.65 | 3.15 | 3.32 | 489,261 | -0.05 | -1.49% |
| 3 Months | 3.70 | 3.70 | 3.15 | 3.45 | 510,869 | -0.40 | -10.81% |
| 6 Months | 4.00 | 4.45 | 3.15 | 3.66 | 521,402 | -0.70 | -17.50% |
| 1 Year | 2.55 | 4.45 | 2.40 | 3.41 | 528,885 | 0.75 | 29.41% |
| 3 Years | 2.20 | 4.45 | 1.725 | 3.19 | 551,653 | 1.10 | 50.00% |
| 5 Years | 2.20 | 4.45 | 1.725 | 3.19 | 551,653 | 1.10 | 50.00% |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
Support: +44 (0) 203 8794 460 | support@advfn.com
By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions
Hot Features
Premium
