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
5th Sep 2025 (Fri) 3.25 3.25 3.25 3.25 134,916
4th Sep 2025 (Thu) 3.25 3.25 3.25 3.25 475,924
3rd Sep 2025 (Wed) 3.25 3.25 3.25 3.25 62,989
2nd Sep 2025 (Tue) 3.25 3.25 3.25 3.25 339,922
1st Sep 2025 (Mon) 3.25 3.25 3.25 3.25 522,294
29th Aug 2025 (Fri) 3.25 3.25 3.25 3.25 36,106
28th Aug 2025 (Thu) 3.25 3.25 3.25 3.25 92,328
27th Aug 2025 (Wed) 3.25 3.25 3.25 3.25 92,011
26th Aug 2025 (Tue) 3.25 3.25 3.25 3.25 206,219
25th Aug 2025 (Mon) 3.25 3.25 3.25 3.25 0
22nd Aug 2025 (Fri) 3.25 3.25 3.25 3.25 440,350
21st Aug 2025 (Thu) 3.25 3.25 3.25 3.25 357,341
20th Aug 2025 (Wed) 3.30 3.30 3.25 3.25 69,351
19th Aug 2025 (Tue) 3.50 3.50 3.30 3.30 1,181,367
18th Aug 2025 (Mon) 3.50 3.50 3.50 3.50 533,368
15th Aug 2025 (Fri) 3.50 3.50 3.50 3.50 16,108
14th Aug 2025 (Thu) 3.50 3.50 3.50 3.50 42,204
13th Aug 2025 (Wed) 3.50 3.50 3.50 3.50 14,545
12th Aug 2025 (Tue) 3.50 3.65 3.50 3.50 101,437
11th Aug 2025 (Mon) 3.50 3.50 3.50 3.50 618,668
8th Aug 2025 (Fri) 3.50 3.50 3.50 3.50 39,826
7th Aug 2025 (Thu) 3.50 3.50 3.50 3.50 127,259
6th Aug 2025 (Wed) 3.50 3.70 3.50 3.50 212,629
5th Aug 2025 (Tue) 3.25 3.50 3.45 3.50 850,218
4th Aug 2025 (Mon) 3.45 3.45 3.25 3.25 529,355
1st Aug 2025 (Fri) 3.45 3.45 3.45 3.45 152,692
31st Jul 2025 (Thu) 3.75 3.75 3.45 3.45 1,263,821
30th Jul 2025 (Wed) 3.75 3.75 3.75 3.75 62,530
29th Jul 2025 (Tue) 3.75 3.75 3.75 3.75 6,092
28th Jul 2025 (Mon) 3.75 3.75 3.75 3.75 78,071
25th Jul 2025 (Fri) 3.75 3.75 3.75 3.75 13,732
24th Jul 2025 (Thu) 3.75 3.75 3.75 3.75 24,625
23rd Jul 2025 (Wed) 3.75 3.75 3.75 3.75 68,224
22nd Jul 2025 (Tue) 3.75 3.75 3.75 3.75 218,700
21st Jul 2025 (Mon) 3.85 3.85 3.75 3.75 82,307
18th Jul 2025 (Fri) 3.85 3.85 3.85 3.85 164,570
17th Jul 2025 (Thu) 3.85 3.85 3.85 3.85 135,507
16th Jul 2025 (Wed) 3.85 3.85 3.85 3.85 103,334
15th Jul 2025 (Tue) 3.85 3.85 3.85 3.85 20,189
14th Jul 2025 (Mon) 3.85 3.85 3.85 3.85 48,393
11th Jul 2025 (Fri) 3.85 3.85 3.85 3.85 134,704
10th Jul 2025 (Thu) 3.85 3.85 3.85 3.85 1,118
9th Jul 2025 (Wed) 3.85 3.85 3.85 3.85 9,076
8th Jul 2025 (Tue) 3.85 3.85 3.85 3.85 13,365
7th Jul 2025 (Mon) 3.85 3.85 3.85 3.85 417,259
FTSE 100 Latest
Value9,208.21
Change-8.66