Is Cambridge Nutritional Sciences plc (CNSL.L) a Buy, Sell, or Hold?
LSE : CNSL.L
Cambridge Nutritional Sciences plc — Stock Chart
$1.75 GBp
$0 (0.0%)
- Volume
- 9.72K
- Average Volume
- 172.37K
- Market Capitalization
- $4.16M
- P/E Ratio
- 3.07
- Dividend Yield
- 0.00%
- Price Target
- Year High
- $3.83
- Year Low
- $1.60
- Day High
- —
- Day Low
- —
- Payout Ratio
- $0.00
- Current Ratio
- $4.25
CNSL.L Price Chart
Historical Price Data
| Date | Opening Price | Closing Price | %Chg | Volume |
|---|---|---|---|---|
| 2026-07-24 | $1.60 | $1.75 | 9.37% | 9720 |
| 2026-07-23 | $1.75 | $1.75 | 0.00% | 40168 |
| 2026-07-22 | $1.75 | $1.75 | 0.00% | 233.51K |
| 2026-07-21 | $1.80 | $1.80 | 0.00% | - |
| 2026-07-20 | $1.75 | $1.80 | 2.86% | 79775 |
| 2026-07-17 | $1.75 | $1.75 | 0.00% | 37090 |
| 2026-07-16 | $1.75 | $1.75 | 0.00% | - |
| 2026-07-15 | $1.75 | $1.75 | 0.00% | 36841 |
| 2026-07-14 | $1.75 | $1.75 | 0.00% | 345.39K |
| 2026-07-13 | $1.75 | $1.75 | 0.00% | 83848 |
| 2026-07-10 | $1.75 | $1.75 | 0.00% | 232.47K |
| 2026-07-09 | $1.75 | $1.75 | 0.00% | 17894 |
| 2026-07-08 | $1.75 | $1.75 | 0.00% | 20353 |
| 2026-07-07 | $1.75 | $1.75 | 0.00% | 1524 |
| 2026-07-06 | $1.75 | $1.75 | 0.00% | 155.59K |
| 2026-07-03 | $1.75 | $1.75 | 0.00% | 200K |
| 2026-07-02 | $1.75 | $1.75 | 0.00% | 10024 |
| 2026-07-01 | $1.75 | $1.75 | 0.00% | 39927 |
| 2026-06-30 | $1.75 | $1.75 | 0.00% | 9231 |
| 2026-06-29 | $1.75 | $1.75 | 0.00% | 67 |
| 2026-06-26 | $1.75 | $1.75 | 0.00% | 20660 |
| 2026-06-25 | $1.75 | $1.75 | 0.00% | 2110 |
| 2026-06-24 | $1.75 | $1.75 | 0.00% | 41423 |
| 2026-06-23 | $1.75 | $1.75 | 0.00% | 10063 |
| 2026-06-22 | $1.75 | $1.75 | 0.00% | 417.2K |
| 2026-06-19 | $1.75 | $1.75 | 0.00% | 160.48K |
| 2026-06-18 | $1.75 | $1.75 | 0.00% | 32556 |
| 2026-06-17 | $1.75 | $1.75 | 0.00% | 915.29K |
| 2026-06-16 | $1.80 | $1.75 | -2.78% | 1.11M |
| 2026-06-15 | $1.80 | $1.80 | 0.00% | 198.72K |
| 2026-06-12 | $1.80 | $1.80 | 0.00% | 346.78K |
| 2026-06-11 | $1.80 | $1.80 | 0.00% | 79146 |
| 2026-06-10 | $1.75 | $1.80 | 2.86% | 282.28K |
| 2026-06-09 | $1.75 | $1.75 | 0.00% | 416.26K |
| 2026-06-08 | $1.85 | $1.75 | -5.41% | 221.16K |
| 2026-06-05 | $1.85 | $1.85 | 0.00% | 91139 |
| 2026-06-04 | $1.90 | $1.85 | -2.63% | 23726 |
| 2026-06-03 | $1.90 | $1.90 | 0.00% | 420.23K |
| 2026-06-02 | $1.90 | $1.90 | 0.00% | 110.16K |
| 2026-06-01 | $1.90 | $1.90 | 0.00% | 16483 |
| 2026-05-29 | $1.90 | $1.90 | 0.00% | 31424 |
| 2026-05-28 | $1.90 | $1.90 | 0.00% | 11748 |
| 2026-05-27 | $1.90 | $1.90 | 0.00% | 985 |
| 2026-05-26 | $1.95 | $1.90 | -2.56% | 324.89K |
| 2026-05-22 | $2.05 | $1.95 | -4.88% | 133.6K |
| 2026-05-21 | $2.05 | $2.05 | 0.00% | 141.09K |
| 2026-05-20 | $2.05 | $2.05 | 0.00% | 121.99K |
| 2026-05-19 | $2.05 | $2.05 | 0.00% | 480.39K |
| 2026-05-18 | $2.05 | $2.05 | 0.00% | 2510 |
| 2026-05-15 | $2.00 | $2.05 | 2.50% | 269.03K |
| 2026-05-14 | $2.00 | $2.00 | 0.00% | 201.05K |
| 2026-05-13 | $2.05 | $2.00 | -2.44% | 814.62K |
| 2026-05-12 | $2.05 | $2.05 | 0.00% | 16214 |
| 2026-05-11 | $2.15 | $2.05 | -4.65% | 56423 |
| 2026-05-08 | $2.15 | $2.15 | 0.00% | 138.38K |
| 2026-05-07 | $2.15 | $2.15 | 0.00% | 33070 |
| 2026-05-06 | $2.15 | $2.15 | 0.00% | 26801 |
| 2026-05-05 | $2.05 | $2.15 | 4.88% | 1.57M |
| 2026-05-01 | $2.00 | $2.05 | 2.50% | 953.68K |
| 2026-04-30 | $2.00 | $2.00 | 0.00% | 54608 |
| 2026-04-29 | $2.00 | $2.00 | 0.00% | 115.64K |
| 2026-04-28 | $2.00 | $2.00 | 0.00% | 99855 |
| 2026-04-27 | $2.00 | $2.00 | 0.00% | 210.57K |
| 2026-04-24 | $2.00 | $2.00 | 0.00% | 63034 |
| 2026-04-23 | $2.00 | $2.00 | 0.00% | 150.07K |
| 2026-04-22 | $1.80 | $2.00 | 11.11% | 1.04M |
| 2026-04-21 | $1.95 | $1.95 | 0.00% | 2000 |
| 2026-04-20 | $1.95 | $1.95 | 0.00% | 377.04K |
| 2026-04-17 | $1.95 | $1.95 | 0.00% | 224.34K |
| 2026-04-16 | $1.95 | $1.95 | 0.00% | 140.36K |
| 2026-04-15 | $1.95 | $1.95 | 0.00% | 327.37K |
| 2026-04-14 | $1.85 | $1.95 | 5.41% | 156.72K |
| 2026-04-13 | $1.85 | $1.85 | 0.00% | 103.56K |
| 2026-04-10 | $1.80 | $1.85 | 2.78% | 1.07M |
| 2026-04-09 | $1.85 | $1.80 | -2.70% | 313.58K |
| 2026-04-08 | $1.85 | $1.85 | 0.00% | 55548 |
| 2026-04-07 | $1.85 | $1.85 | 0.00% | 106.14K |
| 2026-04-02 | $1.85 | $1.85 | 0.00% | 97903 |
| 2026-04-01 | $1.85 | $1.85 | 0.00% | 49916 |
| 2026-03-31 | $1.88 | $1.85 | -1.60% | 165.47K |
| 2026-03-30 | $1.88 | $1.88 | 0.00% | 90193 |
| 2026-03-27 | $1.88 | $1.88 | 0.00% | 572.46K |
| 2026-03-26 | $1.88 | $1.88 | 0.00% | 386.47K |
| 2026-03-25 | $1.88 | $1.88 | 0.00% | 105.5K |
| 2026-03-24 | $1.88 | $1.88 | 0.00% | 49435 |
| 2026-03-23 | $1.88 | $1.88 | 0.00% | 498.26K |
| 2026-03-20 | $1.90 | $1.90 | 0.00% | 113.32K |
| 2026-03-19 | $1.90 | $1.90 | 0.00% | 28989 |
| 2026-03-18 | $1.90 | $1.90 | 0.00% | 46699 |
| 2026-03-17 | $1.90 | $1.90 | 0.00% | 845.8K |