Live

Stocks get clobbered as Trump's China trade war intensifies. See the latest.

LSE - Delayed Quote GBp

Chesterfield Special Cylinders Holdings Plc (CSC.L)

31.50

+0.50

+(1.61%)

At close: 3:27:02 PM GMT+1

Currency in GBp

Date	Open	High	Low	Close	Adj Close	Volume
Apr 10, 2025	30.00	33.00	30.00	31.50	31.50	6,592
Apr 9, 2025	31.00	31.00	31.00	31.00	31.00	2,250
Apr 8, 2025	31.00	32.00	30.00	31.00	31.00	7,318
Apr 7, 2025	31.00	31.00	31.00	31.00	31.00	-
Apr 4, 2025	31.50	32.90	32.15	32.50	32.50	20,588
Apr 3, 2025	32.00	33.00	32.00	32.50	32.50	132,972
Apr 2, 2025	33.00	32.16	32.00	33.00	33.00	21,303
Apr 1, 2025	33.00	33.26	32.12	33.00	33.00	57,279
Mar 31, 2025	33.00	32.26	32.26	33.00	33.00	24,096
Mar 28, 2025	33.50	32.55	32.10	33.00	33.00	116,546
Mar 27, 2025	35.00	37.00	32.55	33.50	33.50	62,487
Mar 26, 2025	35.00	35.62	35.62	35.00	35.00	2,800
Mar 25, 2025	35.00	35.70	33.61	35.00	35.00	42,154
Mar 24, 2025	35.00	36.40	33.50	35.00	35.00	26,971
Mar 21, 2025	35.00	36.34	33.31	35.00	35.00	30,000
Mar 20, 2025	35.00	35.00	35.00	35.00	35.00	-
Mar 19, 2025	33.50	37.00	33.72	35.00	35.00	119,084
Mar 18, 2025	32.50	32.36	32.36	32.50	32.50	2,000
Mar 17, 2025	31.50	33.00	31.25	32.50	32.50	25,700
Mar 14, 2025	31.50	32.00	31.22	31.50	31.50	41,000
Mar 13, 2025	31.50	32.00	31.22	31.50	31.50	25,654
Mar 12, 2025	31.50	31.75	31.20	31.50	31.50	24,600
Mar 11, 2025	31.00	32.00	31.00	31.50	31.50	256,474
Mar 10, 2025	31.00	30.68	30.00	31.00	31.00	12,155
Mar 7, 2025	31.00	31.60	31.60	31.00	31.00	700
Mar 6, 2025	31.00	31.88	30.66	31.00	31.00	143
Mar 5, 2025	31.00	32.00	30.01	31.00	31.00	87,001
Mar 4, 2025	31.00	32.00	30.25	31.00	31.00	154,202
Mar 3, 2025	31.00	31.16	30.40	31.00	31.00	71,104
Feb 28, 2025	31.00	30.12	30.12	31.00	31.00	3,229
Feb 27, 2025	32.00	32.00	30.00	31.00	31.00	136,126
Feb 26, 2025	33.00	32.47	31.00	32.00	32.00	52,042
Feb 25, 2025	33.00	31.00	31.00	33.00	33.00	1,244
Feb 24, 2025	33.00	31.24	31.24	33.00	33.00	1,996
Feb 21, 2025	33.00	33.00	33.00	33.00	33.00	-
Feb 20, 2025	33.00	31.24	31.24	33.00	33.00	5,000
Feb 19, 2025	33.50	32.75	32.00	33.00	33.00	2,026
Feb 18, 2025	33.50	32.37	32.00	33.50	33.50	16,424
Feb 17, 2025	33.50	34.00	32.37	33.50	33.50	12,961
Feb 14, 2025	34.00	33.00	33.00	33.50	33.50	12,500
Feb 13, 2025	34.00	34.10	33.30	34.00	34.00	19,670
Feb 12, 2025	34.00	33.56	33.56	34.00	34.00	14,203
Feb 11, 2025	34.00	34.50	33.50	34.00	34.00	19,002
Feb 10, 2025	34.00	34.70	34.70	34.00	34.00	1,450
Feb 7, 2025	34.00	34.67	33.45	34.00	34.00	51,335
Feb 6, 2025	35.00	35.65	33.30	34.00	34.00	34,146
Feb 5, 2025	38.00	37.20	34.00	35.50	35.50	116,958
Feb 4, 2025	38.50	39.50	37.55	38.50	38.50	13,610
Feb 3, 2025	38.50	39.50	37.15	38.50	38.50	53,015
Jan 31, 2025	38.50	38.30	38.30	38.50	38.50	50,000
Jan 30, 2025	38.50	38.40	38.30	38.50	38.50	29,290
Jan 29, 2025	38.50	38.49	37.15	38.50	38.50	3,551
Jan 28, 2025	38.50	40.00	37.15	38.50	38.50	248,558
Jan 27, 2025	35.50	35.90	35.00	35.50	35.50	7,370
Jan 24, 2025	35.50	35.70	35.02	35.50	35.50	11,739
Jan 23, 2025	35.50	35.02	35.00	35.50	35.50	4,315
Jan 22, 2025	36.00	35.20	35.20	35.50	35.50	14,224
Jan 21, 2025	36.50	35.25	35.20	36.00	36.00	63,343
Jan 20, 2025	36.50	36.80	36.10	36.50	36.50	521
Jan 17, 2025	36.50	36.10	36.00	36.50	36.50	5,612
Jan 16, 2025	37.00	36.32	36.00	36.50	36.50	39,487
Jan 15, 2025	37.50	37.33	36.10	37.00	37.00	32,514
Jan 14, 2025	37.50	37.60	37.01	37.50	37.50	21,970
Jan 13, 2025	37.50	37.50	37.50	37.50	37.50	-
Jan 10, 2025	37.50	37.70	36.20	36.20	36.20	65,935
Jan 9, 2025	38.50	37.75	37.10	37.50	37.50	30,470
Jan 8, 2025	38.50	37.75	37.75	38.50	38.50	24,800
Jan 7, 2025	39.50	40.00	38.33	38.50	38.50	5,060
Jan 6, 2025	39.50	40.25	38.53	39.50	39.50	34,830
Jan 3, 2025	39.50	39.00	38.00	39.50	39.50	8,679
Jan 2, 2025	39.50	40.40	38.36	39.50	39.50	1,142
Dec 31, 2024	39.50	39.50	39.50	39.50	39.50	-
Dec 30, 2024	39.00	39.90	38.50	39.50	39.50	11,000
Dec 27, 2024	38.00	39.00	37.50	39.00	39.00	25,003
Dec 24, 2024	37.50	39.00	38.00	38.00	38.00	55,009
Dec 23, 2024	37.50	39.00	36.55	37.50	37.50	46,553
Dec 20, 2024	35.50	39.00	36.55	37.50	37.50	50,244
Dec 19, 2024	35.50	34.38	34.38	35.50	35.50	1,000
Dec 18, 2024	35.50	34.18	34.18	35.50	35.50	5,500
Dec 17, 2024	35.50	36.44	36.44	35.50	35.50	1,343
Dec 16, 2024	35.50	34.38	34.30	35.50	35.50	6,632
Dec 13, 2024	35.50	36.39	34.18	35.50	35.50	51,150
Dec 12, 2024	35.50	37.00	34.00	35.50	35.50	35,580
Dec 11, 2024	35.50	36.44	34.30	35.50	35.50	10,171
Dec 10, 2024	35.50	35.50	35.50	35.50	35.50	-
Dec 9, 2024	35.50	34.75	34.75	35.50	35.50	12,638
Dec 6, 2024	35.50	34.75	34.75	35.50	35.50	2,000
Dec 5, 2024	35.50	35.10	35.10	35.50	35.50	4,000
Dec 4, 2024	35.50	36.55	36.55	35.50	35.50	1,104
Dec 3, 2024	35.50	37.00	34.87	35.50	35.50	17,435
Dec 2, 2024	35.50	34.87	34.87	35.50	35.50	1,860
Nov 29, 2024	35.50	34.87	34.87	35.50	35.50	1,000
Nov 28, 2024	35.50	36.60	36.60	35.50	35.50	5,086
Nov 27, 2024	35.50	36.60	36.60	35.50	35.50	103
Nov 26, 2024	35.50	36.60	36.60	35.50	35.50	172
Nov 25, 2024	35.50	34.87	34.87	35.50	35.50	820
Nov 22, 2024	35.50	36.65	36.65	35.50	35.50	800
Nov 21, 2024	35.50	35.50	35.50	35.50	35.50	-
Nov 20, 2024	35.50	34.86	34.86	35.50	35.50	6,260
Nov 19, 2024	35.50	34.86	34.86	35.50	35.50	2,500
Nov 18, 2024	35.50	34.99	34.99	35.50	35.50	15,000
Nov 15, 2024	35.50	36.88	34.00	35.50	35.50	2,512
Nov 14, 2024	35.50	36.88	34.00	34.00	34.00	7,500
Nov 13, 2024	35.50	36.70	34.86	35.50	35.50	12,677
Nov 12, 2024	35.50	35.50	35.50	35.50	35.50	-
Nov 11, 2024	35.50	36.70	34.57	35.50	35.50	6,530
Nov 8, 2024	35.50	36.68	34.75	35.50	35.50	82,319
Nov 7, 2024	36.00	36.00	36.00	36.00	36.00	-
Nov 6, 2024	36.00	36.78	35.00	35.00	35.00	33,361
Nov 5, 2024	35.50	36.88	35.25	36.00	36.00	36,920
Nov 4, 2024	34.00	36.00	33.92	35.50	35.50	110,391
Nov 1, 2024	33.00	34.80	32.88	34.00	34.00	137,000
Oct 31, 2024	33.00	33.78	32.00	33.00	33.00	41,710
Oct 30, 2024	33.50	33.40	32.33	33.00	33.00	56,715
Oct 29, 2024	34.00	33.00	33.00	33.50	33.50	7,306
Oct 28, 2024	34.00	33.80	33.00	34.00	34.00	56,583
Oct 25, 2024	34.00	33.90	33.00	34.00	34.00	51,856
Oct 24, 2024	35.00	34.88	33.00	33.00	33.00	104,991
Oct 23, 2024	32.50	32.23	32.23	32.50	32.50	3,240
Oct 22, 2024	33.00	33.71	32.00	32.50	32.50	15,600
Oct 21, 2024	33.00	33.75	32.31	33.00	33.00	8,698
Oct 18, 2024	33.00	33.75	32.25	33.00	33.00	26,301
Oct 17, 2024	33.00	34.00	32.23	33.00	33.00	13,463
Oct 16, 2024	33.00	32.23	32.23	33.00	33.00	40,162
Oct 15, 2024	32.00	34.02	30.88	33.00	33.00	128,857
Oct 14, 2024	32.00	32.00	32.00	32.00	32.00	-
Oct 11, 2024	32.00	33.52	33.52	32.00	32.00	12
Oct 10, 2024	31.00	31.88	30.72	32.00	32.00	7,557
Oct 9, 2024	31.00	31.00	30.00	31.00	31.00	40,644
Oct 8, 2024	31.00	32.00	30.60	31.00	31.00	50,256
Oct 7, 2024	32.50	31.40	31.33	32.50	32.50	25,955
Oct 4, 2024	32.50	32.00	32.00	32.50	32.50	25,000
Oct 3, 2024	32.50	31.40	31.40	32.50	32.50	1,500
Oct 2, 2024	32.50	32.50	32.50	32.50	32.50	-
Oct 1, 2024	32.50	31.40	31.40	32.50	32.50	11,200
Sep 30, 2024	32.50	33.82	31.65	32.50	32.50	174,596
Sep 27, 2024	29.00	33.95	31.00	32.50	32.50	23,220
Sep 26, 2024	29.00	29.00	28.51	29.00	29.00	54,089
Sep 25, 2024	29.00	29.90	28.38	29.00	29.00	4,670
Sep 24, 2024	28.50	29.25	29.25	29.00	29.00	4,000
Sep 23, 2024	28.00	30.00	28.35	28.50	28.50	96,683
Sep 20, 2024	24.00	28.00	24.50	28.00	28.00	162,934
Sep 19, 2024	28.00	28.00	27.75	28.00	28.00	55,000
Sep 18, 2024	29.50	29.16	27.51	28.00	28.00	71,771
Sep 17, 2024	29.50	29.78	29.05	29.50	29.50	3,654
Sep 16, 2024	29.50	29.05	29.00	29.50	29.50	10,113
Sep 13, 2024	30.50	30.60	29.06	29.50	29.50	19,711
Sep 12, 2024	30.50	30.50	30.50	30.50	30.50	-
Sep 11, 2024	30.50	30.69	30.00	30.50	30.50	4,395
Sep 10, 2024	31.00	30.48	29.85	30.50	30.50	35,100
Sep 9, 2024	31.00	31.37	30.35	31.00	31.00	9,477
Sep 6, 2024	31.00	31.40	30.00	31.00	31.00	98,366
Sep 5, 2024	31.50	31.80	30.10	31.00	31.00	60,427
Sep 4, 2024	32.00	31.10	31.10	31.50	31.50	3,666
Sep 3, 2024	32.00	31.88	31.00	32.00	32.00	30
Sep 2, 2024	32.00	31.94	31.00	32.00	32.00	23,310
Aug 30, 2024	32.00	32.00	32.00	32.00	32.00	-
Aug 29, 2024	32.50	31.98	31.11	32.00	32.00	11,540
Aug 28, 2024	32.50	31.03	31.00	32.50	32.50	369
Aug 27, 2024	32.50	32.74	31.50	32.50	32.50	19,702
Aug 23, 2024	32.50	34.00	31.15	34.00	34.00	20,967
Aug 22, 2024	32.50	31.25	31.25	32.50	32.50	640
Aug 21, 2024	32.50	31.31	31.31	32.50	32.50	6,549
Aug 20, 2024	32.50	31.00	31.00	32.50	32.50	122
Aug 19, 2024	32.50	32.50	32.50	32.50	32.50	-
Aug 16, 2024	32.50	33.22	31.28	32.50	32.50	35,823
Aug 15, 2024	32.50	31.25	31.25	32.50	32.50	14,764
Aug 14, 2024	32.50	31.39	31.25	32.50	32.50	10,242
Aug 13, 2024	32.50	32.50	32.50	32.50	32.50	-
Aug 12, 2024	32.50	33.44	33.44	32.50	32.50	148
Aug 9, 2024	32.50	32.62	32.62	32.50	32.50	30,000
Aug 8, 2024	32.50	33.70	32.40	32.50	32.50	5,557
Aug 7, 2024	32.50	32.50	32.50	32.50	32.50	-
Aug 6, 2024	32.50	33.67	32.55	32.50	32.50	28,276
Aug 5, 2024	32.50	32.46	32.46	32.50	32.50	5,257
Aug 2, 2024	32.50	33.85	31.77	32.50	32.50	54,447
Aug 1, 2024	32.50	33.67	33.67	32.50	32.50	1,500
Jul 31, 2024	34.50	34.40	32.15	32.50	32.50	28,314
Jul 30, 2024	35.00	34.02	34.00	34.50	34.50	9,975
Jul 29, 2024	35.00	35.22	34.00	35.00	35.00	8,570
Jul 26, 2024	35.00	34.02	34.00	35.00	35.00	4,290
Jul 25, 2024	35.50	35.00	34.00	35.00	35.00	17,036
Jul 24, 2024	35.50	34.61	34.61	35.50	35.50	10,000
Jul 23, 2024	35.50	34.61	34.61	35.50	35.50	21,826
Jul 22, 2024	35.50	36.00	36.00	35.50	35.50	805
Jul 19, 2024	36.00	35.00	35.00	35.50	35.50	598
Jul 18, 2024	35.50	35.50	35.50	35.50	35.50	-
Jul 17, 2024	35.50	37.00	34.61	35.50	35.50	23,151
Jul 16, 2024	36.00	36.80	34.08	35.50	35.50	66,702
Jul 15, 2024	36.00	34.64	34.64	36.00	36.00	1,558
Jul 12, 2024	36.00	36.30	34.64	36.00	36.00	15,844
Jul 11, 2024	36.00	36.40	34.60	36.00	36.00	26,705
Jul 10, 2024	36.00	36.75	34.00	36.00	36.00	10,761
Jul 9, 2024	36.00	34.60	34.00	36.00	36.00	40,108
Jul 8, 2024	35.50	37.00	34.00	36.00	36.00	21,112
Jul 5, 2024	34.50	37.00	34.00	37.00	37.00	80,618
Jul 4, 2024	34.50	34.74	34.00	34.00	34.00	48,206
Jul 3, 2024	34.50	35.00	34.32	34.50	34.50	4,084
Jul 2, 2024	34.50	34.50	34.50	34.50	34.50	-
Jul 1, 2024	34.50	34.78	34.32	34.50	34.50	3,201
Jun 28, 2024	34.50	35.00	34.35	34.50	34.50	31,787
Jun 27, 2024	34.50	35.00	34.30	34.50	34.50	34,294
Jun 26, 2024	34.50	35.00	34.02	34.50	34.50	124,270
Jun 25, 2024	37.00	39.00	33.00	39.00	39.00	268,934
Jun 24, 2024	39.50	39.74	39.00	39.00	39.00	22,767
Jun 21, 2024	39.50	39.75	39.10	39.50	39.50	10,467
Jun 20, 2024	39.50	39.90	39.30	39.50	39.50	41,000
Jun 19, 2024	39.50	39.50	39.50	39.50	39.50	-
Jun 18, 2024	39.50	39.90	39.30	39.50	39.50	20,219
Jun 17, 2024	40.00	39.33	39.00	39.50	39.50	63,528
Jun 14, 2024	40.00	39.33	39.33	40.00	40.00	888
Jun 13, 2024	41.00	41.45	39.00	40.00	40.00	70,787
Jun 12, 2024	41.00	41.00	40.30	41.00	41.00	30,183
Jun 11, 2024	40.00	41.55	39.00	41.00	41.00	75,261
Jun 10, 2024	40.00	40.89	40.89	40.00	40.00	25,000
Jun 7, 2024	39.50	40.00	39.00	40.00	40.00	32,386
Jun 6, 2024	39.50	39.05	39.00	39.50	39.50	2,201
Jun 5, 2024	40.00	39.15	39.00	39.50	39.50	31,419
Jun 4, 2024	40.50	41.00	39.13	40.00	40.00	91,550
Jun 3, 2024	41.00	41.29	40.20	40.50	40.50	111,678
May 31, 2024	41.00	41.00	41.00	41.00	41.00	-
May 30, 2024	41.00	40.20	40.20	41.00	41.00	1,500
May 29, 2024	41.00	40.66	40.66	41.00	41.00	1,779
May 28, 2024	42.00	41.45	40.00	41.00	41.00	106,248
May 24, 2024	42.00	42.40	40.89	42.00	42.00	134,456
May 23, 2024	37.50	43.90	38.34	42.00	42.00	339,136
May 22, 2024	37.50	38.85	36.51	37.50	37.50	74,426
May 21, 2024	37.50	36.33	36.33	37.50	37.50	8,679
May 20, 2024	37.50	36.70	36.70	37.50	37.50	5,511
May 17, 2024	37.50	36.30	36.30	37.50	37.50	5
May 16, 2024	37.50	38.60	36.65	37.50	37.50	29,211
May 15, 2024	37.50	38.69	37.05	37.50	37.50	32,946
May 14, 2024	37.50	37.39	37.39	37.50	37.50	12,700
May 13, 2024	37.50	38.85	36.00	37.50	37.50	17,355
May 10, 2024	37.50	38.97	37.40	37.50	37.50	5,378
May 9, 2024	37.50	38.89	37.39	37.50	37.50	7,123
May 8, 2024	37.50	37.37	37.37	37.50	37.50	17,395
May 7, 2024	37.50	38.89	37.37	37.50	37.50	6,500
May 3, 2024	37.50	37.33	37.03	37.50	37.50	6,177
May 2, 2024	37.50	38.85	36.60	37.50	37.50	61,967
May 1, 2024	37.50	36.60	36.00	37.50	37.50	85,278
Apr 30, 2024	37.50	38.50	37.05	37.50	37.50	52,948
Apr 29, 2024	37.50	38.48	38.48	37.50	37.50	1,299
Apr 26, 2024	37.50	38.65	36.00	37.50	37.50	7,800
Apr 25, 2024	37.50	37.00	37.00	37.50	37.50	25,000
Apr 24, 2024	37.50	37.97	37.40	37.50	37.50	15,749
Apr 23, 2024	37.50	37.98	36.40	37.50	37.50	21,644
Apr 22, 2024	37.50	37.99	36.30	37.50	37.50	48,651
Apr 19, 2024	37.50	36.00	36.00	37.50	37.50	10,250
Apr 18, 2024	37.50	38.00	36.45	37.50	37.50	10,034
Apr 17, 2024	37.50	38.00	36.51	37.50	37.50	7,379
Apr 16, 2024	37.50	37.50	37.50	37.50	37.50	-
Apr 15, 2024	37.50	38.70	37.36	37.50	37.50	94,279
Apr 12, 2024	36.00	38.28	35.65	37.50	37.50	78,074
Apr 11, 2024	33.50	36.00	33.35	36.00	36.00	65,042
Apr 10, 2024	35.50	35.00	33.90	33.50	33.50	133,402