Chesterfield Special Cylinders Holdings (CSC)

33.00p

16:55 28/03/25

  • -1.49% -0.50p
  • Today's Low & High
  • 32.10 / 33.50
  • Open / Previous Close
  • 33.50 / 33.00
  • 52-week range
  • -18.52% -7.50p
  • Volume
  • 116,546
  • Market Cap(million)
  • £12.76m

SHARE PRICE & RISKGRADE HISTORY

Date Closing Open High Low Volume RiskGrade
28-Mar-25 33.00p 33.50p 33.50p 32.10p 116,546 n/a
27-Mar-25 33.50p 35.00p 37.00p 32.55p 62,487 n/a
26-Mar-25 35.00p 35.00p 35.62p 35.00p 2,800 n/a
25-Mar-25 35.00p 35.00p 35.70p 33.61p 42,154 n/a
24-Mar-25 35.00p 35.00p 36.40p 33.50p 26,971 n/a
21-Mar-25 35.00p 35.00p 36.34p 33.31p 30,000 n/a
20-Mar-25 34.00p 34.00p 34.48p 33.31p 48,486 n/a
19-Mar-25 35.00p 33.50p 37.00p 33.50p 119,084 n/a
18-Mar-25 32.50p 32.50p 32.50p 32.36p 2,000 n/a
17-Mar-25 32.50p 31.50p 33.00p 31.25p 25,700 n/a
14-Mar-25 31.50p 31.50p 32.00p 31.22p 41,000 n/a
13-Mar-25 31.50p 31.50p 32.00p 31.22p 25,654 n/a
12-Mar-25 31.50p 31.50p 31.75p 31.20p 24,600 n/a
11-Mar-25 31.50p 31.00p 32.00p 31.00p 131,268 n/a
10-Mar-25 31.00p 31.00p 31.00p 30.00p 12,155 n/a
07-Mar-25 31.00p 31.00p 31.60p 31.00p 700 n/a
06-Mar-25 31.00p 31.00p 31.88p 30.66p 143 n/a
05-Mar-25 31.00p 31.00p 32.00p 30.01p 87,001 n/a
04-Mar-25 31.00p 31.00p 32.00p 30.25p 154,202 n/a
03-Mar-25 31.00p 31.00p 31.16p 30.40p 71,104 n/a
28-Feb-25 31.00p 31.00p 31.00p 30.12p 3,229 n/a
27-Feb-25 31.00p 32.00p 32.00p 30.00p 136,126 n/a
26-Feb-25 32.00p 33.00p 33.00p 31.00p 52,042 n/a
25-Feb-25 33.00p 33.00p 33.00p 31.00p 1,244 n/a
24-Feb-25 33.00p 33.00p 33.00p 31.24p 1,996 n/a