Close
Company Search
Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Cambr Nutri Sci (CNSL) Share Price History

Time period:
to
Date Open High Low Close Volume
28th Nov 2025 (Fri) 2.25 2.25 2.25 2.25 165,554
27th Nov 2025 (Thu) 2.25 2.25 2.25 2.25 262,972
26th Nov 2025 (Wed) 2.25 2.25 2.25 2.25 179,479
25th Nov 2025 (Tue) 2.25 2.25 2.25 2.25 246,864
24th Nov 2025 (Mon) 2.25 2.25 2.25 2.25 4,685
21st Nov 2025 (Fri) 2.25 2.25 2.25 2.25 5
20th Nov 2025 (Thu) 2.25 2.25 2.25 2.25 47,901
19th Nov 2025 (Wed) 2.25 2.25 2.25 2.25 223,791
18th Nov 2025 (Tue) 2.25 2.25 2.25 2.25 323,776
17th Nov 2025 (Mon) 2.25 2.25 2.25 2.25 20,684
14th Nov 2025 (Fri) 2.25 2.25 2.25 2.25 70,000
13th Nov 2025 (Thu) 2.25 2.25 2.25 2.25 120,647
12th Nov 2025 (Wed) 2.25 2.25 2.25 2.25 56,999
11th Nov 2025 (Tue) 2.25 2.25 2.15 2.25 4,047,495
10th Nov 2025 (Mon) 2.25 2.25 1.90 2.25 1,635,957
7th Nov 2025 (Fri) 2.65 2.65 2.65 2.65 157,719
6th Nov 2025 (Thu) 2.65 2.65 2.65 2.65 162,959
5th Nov 2025 (Wed) 2.65 2.56 2.56 2.65 152,256
4th Nov 2025 (Tue) 2.65 2.65 2.65 2.65 181,523
3rd Nov 2025 (Mon) 2.65 2.65 2.65 2.65 443,287
31st Oct 2025 (Fri) 2.65 2.65 2.65 2.65 194,497
30th Oct 2025 (Thu) 2.65 2.65 2.65 2.65 32,137
29th Oct 2025 (Wed) 2.65 2.65 2.65 2.65 40,939
28th Oct 2025 (Tue) 2.70 2.70 2.65 2.65 230,019
27th Oct 2025 (Mon) 2.70 2.70 2.70 2.70 76,008
24th Oct 2025 (Fri) 2.70 2.70 2.70 2.70 40,485
23rd Oct 2025 (Thu) 2.70 2.70 2.70 2.70 16,150
22nd Oct 2025 (Wed) 2.55 2.70 2.55 2.70 439,582
21st Oct 2025 (Tue) 2.65 2.65 2.55 2.55 328,951
20th Oct 2025 (Mon) 2.65 2.65 2.65 2.65 440,655
17th Oct 2025 (Fri) 2.65 2.65 2.65 2.65 89,858
16th Oct 2025 (Thu) 2.75 2.75 2.65 2.65 567,739
15th Oct 2025 (Wed) 2.85 2.85 2.85 2.85 213,639
14th Oct 2025 (Tue) 2.85 2.85 2.85 2.85 539,437
13th Oct 2025 (Mon) 2.85 2.85 2.85 2.85 84,176
10th Oct 2025 (Fri) 2.90 2.90 2.85 2.85 20,542
9th Oct 2025 (Thu) 2.90 2.90 2.90 2.90 167,960
8th Oct 2025 (Wed) 2.80 2.90 2.80 2.90 927,836
7th Oct 2025 (Tue) 2.80 2.80 2.80 2.80 305,095
6th Oct 2025 (Mon) 2.85 2.85 2.80 2.80 427,816
3rd Oct 2025 (Fri) 2.85 2.85 2.85 2.85 34,306
2nd Oct 2025 (Thu) 2.90 2.90 2.85 2.85 198,917
1st Oct 2025 (Wed) 3.05 3.05 2.90 2.90 1,133,451
30th Sep 2025 (Tue) 3.05 3.05 3.05 3.05 57,805
FTSE 100 Latest
Value9,720.51
Change26.58