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
8th Apr 2026 (Wed) 1.85 1.85 1.85 1.85 53,173
7th Apr 2026 (Tue) 1.85 1.85 1.85 1.85 94,460
6th Apr 2026 (Mon) 1.85 1.85 1.85 1.85 0
3rd Apr 2026 (Fri) 1.85 1.85 1.85 1.85 0
2nd Apr 2026 (Thu) 1.85 1.85 1.85 1.85 55,499
1st Apr 2026 (Wed) 1.85 1.85 1.85 1.85 48,365
31st Mar 2026 (Tue) 1.875 1.875 1.85 1.85 128,046
30th Mar 2026 (Mon) 1.875 1.875 1.875 1.875 90,193
27th Mar 2026 (Fri) 1.875 1.875 1.875 1.875 572,456
26th Mar 2026 (Thu) 1.875 1.875 1.875 1.875 386,444
25th Mar 2026 (Wed) 1.875 1.875 1.875 1.875 105,495
24th Mar 2026 (Tue) 1.875 1.875 1.875 1.875 46,771
23rd Mar 2026 (Mon) 1.875 1.875 1.875 1.875 369,887
20th Mar 2026 (Fri) 1.90 1.90 1.875 1.90 113,322
19th Mar 2026 (Thu) 1.90 1.90 1.90 1.90 28,989
18th Mar 2026 (Wed) 1.90 1.90 1.90 1.90 46,699
17th Mar 2026 (Tue) 1.90 1.90 1.90 1.90 836,679
16th Mar 2026 (Mon) 1.90 1.90 1.90 1.90 241,637
13th Mar 2026 (Fri) 1.90 1.90 1.90 1.90 8,447
12th Mar 2026 (Thu) 1.90 1.90 1.90 1.90 29,767
11th Mar 2026 (Wed) 1.90 1.90 1.90 1.90 21,101
10th Mar 2026 (Tue) 1.90 1.90 1.90 1.90 149,500
9th Mar 2026 (Mon) 1.90 1.90 1.90 1.90 904
6th Mar 2026 (Fri) 1.90 1.90 1.90 1.90 742,507
5th Mar 2026 (Thu) 1.90 1.90 1.90 1.90 187,254
4th Mar 2026 (Wed) 1.90 1.90 1.90 1.90 213,873
3rd Mar 2026 (Tue) 2.00 2.00 1.90 1.90 59,293
2nd Mar 2026 (Mon) 2.00 2.00 2.00 2.00 23,203
27th Feb 2026 (Fri) 2.00 2.00 2.00 2.00 1,625
26th Feb 2026 (Thu) 2.00 2.00 2.00 2.00 11,678
25th Feb 2026 (Wed) 2.00 2.00 2.00 2.00 39,414
24th Feb 2026 (Tue) 2.00 2.00 2.00 2.00 37,715
23rd Feb 2026 (Mon) 2.00 2.00 2.00 2.00 30,657
20th Feb 2026 (Fri) 2.00 2.00 2.00 2.00 70,158
19th Feb 2026 (Thu) 2.00 2.00 2.00 2.00 36
18th Feb 2026 (Wed) 2.00 2.00 2.00 2.00 27,527
17th Feb 2026 (Tue) 2.00 2.00 2.00 2.00 21,187
16th Feb 2026 (Mon) 2.00 2.00 2.00 2.00 330,365
13th Feb 2026 (Fri) 2.00 2.00 2.00 2.00 406,008
12th Feb 2026 (Thu) 2.00 2.00 2.00 2.00 6,670
11th Feb 2026 (Wed) 2.00 2.00 2.00 2.00 33,697
10th Feb 2026 (Tue) 2.00 2.00 2.00 2.00 264,371
9th Feb 2026 (Mon) 2.00 2.00 2.00 2.00 364,103
FTSE 100 Latest
Value10,562.15
Change-46.73