Cambr Nutri Sci Share History

Cambr Nutri Sci Share Price history. The following table shows end-of-day data CNSL historical share prices for Cambr Nutri Sci, including the Open, High, Low, Close prices, along with trading volumes. Historical prices are recorded daily from the closing price of the company once the stock market has closed.

CNSL.L
Share Price CNSL.L
Charts CNSL.L
Trades CNSL.L
History Compare
CNSL.L CNSL.L
Share News CNSL.L
RNS CNSL.L
Accounts

Date	Open	High	Low	Close	Volume
2024-05-10	3.90	3.90	3.85	3.90	250,821
2024-05-09	3.90	3.90	3.90	3.90	135,263
2024-05-08	3.95	3.95	3.90	3.90	247,488
2024-05-07	3.95	3.95	3.95	3.95	239,320
2024-05-06	3.95	3.95	3.95	3.95	0
2024-05-03	3.95	3.95	3.95	3.95	127,670
2024-05-02	3.95	3.95	3.95	3.95	167,297
2024-05-01	3.90	3.95	3.90	3.95	137,118
2024-04-30	3.95	3.95	3.90	3.90	162,099
2024-04-29	3.85	3.95	3.85	3.95	1,178,848
2024-04-26	3.85	3.85	3.85	3.85	623,930
2024-04-25	4.00	4.00	3.85	3.85	1,184,714
2024-04-24	4.00	4.10	4.00	4.00	1,861,453
2024-04-23	3.70	4.00	3.70	4.00	3,100,431
2024-04-22	3.25	3.85	3.25	3.70	4,653,177
2024-04-19	3.30	3.30	3.25	3.25	9,898
2024-04-18	3.30	3.30	3.25	3.25	152,847
2024-04-17	3.35	3.35	3.30	3.30	360,734
2024-04-16	3.35	3.35	3.35	3.35	86,245
2024-04-15	3.35	3.35	3.35	3.35	33,500
2024-04-12	3.35	3.35	3.35	3.35	57,656
2024-04-11	3.35	3.35	3.35	3.35	239,344
2024-04-10	3.40	3.40	3.35	3.35	227,465
2024-04-09	3.40	3.40	3.40	3.40	83,923
2024-04-08	3.40	3.45	3.40	3.40	173,447
2024-04-05	3.40	3.40	3.40	3.40	899,733
2024-04-04	3.40	3.40	3.40	3.40	146,179
2024-04-03	3.40	3.40	3.40	3.40	351,154
2024-04-02	3.45	3.45	3.40	3.40	940,455
2024-04-01	3.45	3.45	3.45	3.45	0
2024-03-29	3.45	3.45	3.45	3.45	0
2024-03-28	3.65	3.65	3.45	3.45	807,159
2024-03-27	3.50	3.70	3.50	3.65	2,331,944
2024-03-26	3.30	3.50	3.30	3.50	1,007,828
2024-03-25	3.30	3.30	3.30	3.30	44,211
2024-03-22	3.35	3.35	3.30	3.30	201,932
2024-03-21	3.35	3.35	3.35	3.35	104,939
2024-03-20	3.15	3.35	3.15	3.35	1,171,776
2024-03-19	3.10	3.15	3.10	3.15	319,701
2024-03-18	3.05	3.10	3.05	3.10	804,723
2024-03-15	3.05	3.05	3.05	3.05	315,187
2024-03-14	3.00	3.05	3.00	3.05	1,003,226
2024-03-13	2.90	3.10	2.90	3.00	2,123,734
2024-03-12	2.65	2.90	2.65	2.90	1,201,685
2024-03-11	2.65	2.65	2.65	2.65	265,369
2024-03-08	2.65	2.65	2.65	2.65	722,887
2024-03-07	2.65	2.65	2.65	2.65	148,406
2024-03-06	2.65	2.65	2.65	2.65	85,897
2024-03-05	2.65	2.65	2.65	2.65	202,897
2024-03-04	2.65	2.70	2.70	2.70	484,657
2024-03-01	2.65	2.65	2.65	2.65	756,169
2024-02-29	2.65	2.65	2.65	2.65	419,532
2024-02-28	2.65	2.65	2.65	2.65	149,839
2024-02-27	2.65	2.65	2.65	2.65	158,448
2024-02-26	2.65	2.65	2.65	2.65	103,446
2024-02-23	2.70	2.70	2.65	2.65	1,073,312
2024-02-22	2.65	2.70	2.65	2.70	502,924
2024-02-21	2.75	2.75	2.65	2.65	295,601
2024-02-20	2.75	2.75	2.70	2.75	23,662
2024-02-19	2.75	2.75	2.75	2.75	259,548
2024-02-16	2.75	2.75	2.75	2.75	83,385
2024-02-15	2.70	2.75	2.63	2.75	566,000
2024-02-14	2.70	2.70	2.70	2.70	41,779
2024-02-13	2.70	2.70	2.70	2.70	125,085
2024-02-12	2.70	2.70	2.70	2.70	176,774
2024-02-09	2.70	2.70	2.70	2.70	258,781
2024-02-08	2.70	2.70	2.70	2.70	114,495
2024-02-07	2.70	2.70	2.70	2.70	219,125
2024-02-06	2.70	2.70	2.70	2.70	308,960
2024-02-05	2.85	2.85	2.70	2.70	131,702
2024-02-02	2.85	2.85	2.85	2.85	194,105
2024-02-01	2.90	2.90	2.80	2.85	628,355
2024-01-31	2.40	2.90	2.40	2.90	823,371
2024-01-30	2.40	2.40	2.40	2.40	679,470
2024-01-29	2.40	2.40	2.40	2.40	473,978
2024-01-26	2.40	2.40	2.40	2.40	521,262
2024-01-25	2.45	2.45	2.40	2.40	53,236
2024-01-24	2.40	2.40	2.40	2.40	168,393
2024-01-23	2.40	2.40	2.40	2.40	5,530
2024-01-22	2.40	2.40	2.40	2.40	195,712
2024-01-19	2.40	2.40	2.40	2.40	72,678
2024-01-18	2.50	2.50	2.40	2.40	259,690
2024-01-17	2.50	2.50	2.50	2.50	21,594
2024-01-16	2.50	2.50	2.50	2.50	204,230
2024-01-15	2.50	2.50	2.50	2.50	191,243
2024-01-12	2.50	2.50	2.50	2.50	7,765
2024-01-11	2.50	2.50	2.50	2.50	153,263
2024-01-10	2.55	2.55	2.50	2.50	466,535
2024-01-09	2.55	2.55	2.55	2.55	40,804
2024-01-08	2.55	2.55	2.55	2.55	157,971
2024-01-05	2.40	2.55	2.40	2.55	664,022
2024-01-04	2.40	2.40	2.40	2.40	312,814
2024-01-03	2.40	2.40	2.40	2.40	187,592
2024-01-02	2.40	2.40	2.40	2.40	-149,417
2024-01-01	2.40	2.40	2.40	2.40	0
2023-12-29	2.40	2.40	2.40	2.40	774,631
2023-12-28	2.40	2.40	2.40	2.40	256,631
2023-12-27	2.48	2.48	2.40	2.40	531,124
2023-12-26	2.48	2.48	2.48	2.48	0
2023-12-25	2.48	2.48	2.48	2.48	0
2023-12-22	2.48	2.48	2.48	2.48	243,444
2023-12-21	2.55	2.55	2.48	2.48	73,845
2023-12-20	2.65	2.65	2.55	2.55	131,014
2023-12-19	2.65	2.65	2.65	2.65	13,067
2023-12-18	2.65	2.65	2.65	2.65	336,276
2023-12-15	2.65	2.65	2.65	2.65	1,745,761
2023-12-14	2.65	2.65	2.65	2.65	299,449
2023-12-13	2.65	2.65	2.65	2.65	317,379
2023-12-12	2.65	2.65	2.65	2.65	531,079
2023-12-11	2.65	2.65	2.65	2.65	508,912
2023-12-08	2.65	2.65	2.65	2.65	4,101
2023-12-07	2.65	2.65	2.65	2.65	129,219
2023-12-06	2.65	2.70	2.70	2.65	418,975
2023-12-05	2.65	2.65	2.65	2.65	1,088,357
2023-12-04	2.65	2.65	2.65	2.65	632,416
2023-12-01	2.75	2.75	2.65	2.65	790,789
2023-11-30	2.90	2.90	2.75	2.75	697,855
2023-11-29	2.90	2.90	2.90	2.90	376,990
2023-11-28	2.90	2.90	2.90	2.90	29,201
2023-11-27	3.05	3.05	2.90	2.90	1,155,054
2023-11-24	2.75	3.15	2.75	3.05	3,961,955
2023-11-23	2.55	2.75	2.55	2.75	997,131
2023-11-22	2.55	2.55	2.55	2.55	469,789
2023-11-21	2.60	2.60	2.55	2.55	1,834,268
2023-11-20	2.70	2.70	2.60	2.60	330,016
2023-11-17	2.70	2.70	2.70	2.70	1,214,591
2023-11-16	2.70	2.70	2.70	2.70	1,349,431
2023-11-15	2.70	2.70	2.70	2.70	154,641
2023-11-14	2.70	2.60	2.60	2.70	1,390,972
2023-11-13	2.35	2.70	2.35	2.70	1,129,972
2023-11-10	2.35	2.35	2.35	2.35	1,299,893
2023-11-09	2.35	2.35	2.35	2.35	413,812
2023-11-08	2.35	2.35	2.35	2.35	625,441
2023-11-07	2.35	2.35	2.35	2.35	707,197
2023-11-06	2.35	2.35	2.35	2.35	1,084,253
2023-11-03	2.35	2.20	2.20	2.20	387,558
2023-11-02	2.35	2.35	2.35	2.35	1,086,260
2023-11-01	2.20	2.35	2.20	2.35	493,340
2023-10-31	2.20	2.20	2.20	2.20	112,679
2023-10-30	2.18	2.20	2.18	2.18	155,055
2023-10-27	2.00	2.18	2.00	2.18	633,290
2023-10-26	1.80	2.00	1.80	2.00	1,820,234
2023-10-25	1.75	1.80	1.75	1.80	957,708
2023-10-24	1.73	1.75	1.73	1.75	768,844
2023-10-23	1.73	1.73	1.73	1.73	383,832
2023-10-20	1.73	1.73	1.73	1.73	55,402
2023-10-19	1.73	1.73	1.73	1.73	10,000
2023-10-18	1.73	1.73	1.73	1.73	145,278
2023-10-17	1.73	1.73	1.73	1.73	510,278
2023-10-16	1.75	1.75	1.73	1.73	285,050
2023-10-13	1.80	1.80	1.75	1.75	268,889
2023-10-12	1.83	1.83	1.80	1.80	98,984
2023-10-11	1.83	1.83	1.83	1.83	303,853
2023-10-10	1.83	1.83	1.83	1.83	1,501,637
2023-10-09	1.85	1.85	1.83	1.83	746,140
2023-10-06	1.85	1.85	1.85	1.85	123,753
2023-10-05	1.85	1.88	1.85	1.85	247,136
2023-10-04	1.93	1.93	1.85	1.85	461,510
2023-10-03	2.00	2.00	1.93	1.93	430,438
2023-10-02	2.00	2.00	1.95	2.00	363,806
2023-09-29	2.00	2.00	2.00	2.00	868,009
2023-09-28	2.00	2.00	2.00	2.00	30,021
2023-09-27	2.10	2.10	2.03	2.03	738,950
2023-09-26	2.10	2.10	2.10	2.10	227,136
2023-09-25	2.10	2.10	2.10	2.10	203,654
2023-09-22	2.10	2.10	2.10	2.10	2,878
2023-09-21	2.10	2.10	2.10	2.10	3,837
2023-09-20	2.20	2.20	2.10	2.10	767,806
2023-09-19	2.20	2.20	2.20	2.20	301,918
2023-09-18	2.20	2.20	2.20	2.20	340,855
2023-09-15	2.20	2.20	2.20	2.20	1,127,069

Share	Price	Change
Mediazest (MDZ)	0.10	66.67%
Shield Thera (STX)	1.85	21.31%
Sareum (SAR)	35.00	20.69%
Faron Pharma (FARN)	230.00	16.46%
Acuity Rm Grp (ACRM)	4.35	16%

Share	Price	Change
Active Energy (AEG)	0.21	-44%
Petrel Resources (PET)	2.05	-28.07%
Mobile Tornado (MBT)	1.75	-22.22%
Jaywing (JWNG)	2.60	-17.46%
Huddled Group (HUD)	3.05	-12.86%

Share	Price	Volume
Cap-xx (CPX)	0.0925	142,079,997
Mediazest (MDZ)	0.10	100,127,903
Tower Resources (TRP)	0.0195	83,274,044
Challenger Energy (CEG)	0.1525	44,839,313
Vela Technologies (VELA)	0.0115	41,074,385