Unlock stock picks and a broker-level newsfeed that powers Wall Street.
Upgrade Now
Frankfurt - Delayed Quote EUR

Cambridge Nutritional Sciences plc (RVKA.F)

Compare
0.0230
-0.0020
(-8.00%)
At close: April 4 at 3:29:02 PM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 4, 20250.02600.02600.02300.02300.0230-
Apr 3, 20250.02650.02650.02500.02500.0250-
Apr 2, 20250.02650.02650.02500.02500.0250-
Apr 1, 20250.02650.02650.02500.02500.0250-
Mar 31, 20250.02650.02650.02500.02500.0250-
Mar 28, 20250.02650.02650.02500.02500.0250-
Mar 27, 20250.02650.02650.02500.02500.0250-
Mar 26, 20250.02650.02650.02500.02500.0250-
Mar 25, 20250.02650.02650.02500.02500.0250-
Mar 24, 20250.02650.02650.02500.02500.0250-
Mar 21, 20250.02650.02650.02500.02500.0250-
Mar 20, 20250.02650.02650.02500.02500.0250-
Mar 19, 20250.02650.02650.02500.02500.0250-
Mar 18, 20250.02700.02700.02500.02500.0250-
Mar 17, 20250.02800.02800.02600.02600.0260-
Mar 14, 20250.02800.02800.02700.02700.0270-
Mar 13, 20250.02800.02800.02700.02700.0270-
Mar 12, 20250.02800.02800.02650.02650.0265-
Mar 11, 20250.02800.02800.02650.02650.0265-
Mar 10, 20250.02800.02800.02700.02700.0270-
Mar 7, 20250.02800.02800.02700.02700.0270-
Mar 6, 20250.02850.02850.02700.02700.0270-
Mar 5, 20250.02850.02850.02700.02700.0270-
Mar 4, 20250.02850.02850.02700.02700.0270-
Mar 3, 20250.02850.02850.02700.02700.0270-
Feb 28, 20250.02850.02850.02750.02750.0275-
Feb 27, 20250.02850.02850.02700.02750.0275-
Feb 26, 20250.02850.02850.02700.02700.0270-
Feb 25, 20250.02850.02850.02700.02700.0270-
Feb 24, 20250.02850.02850.02700.02700.0270-
Feb 21, 20250.02850.02850.02700.02700.0270-
Feb 20, 20250.02900.02900.02700.02700.0270-
Feb 19, 20250.02900.02900.02800.02800.0280-
Feb 18, 20250.03050.03050.02900.02900.0290-
Feb 17, 20250.03050.03050.02950.02950.0295-
Feb 14, 20250.02950.02950.02900.02950.0295-
Feb 13, 20250.03100.03100.02950.02950.0295-
Feb 12, 20250.03200.03200.02950.02950.0295-
Feb 11, 20250.03200.03200.02950.02950.0295-
Feb 10, 20250.03250.03250.03050.03050.0305-
Feb 7, 20250.03200.03200.03050.03050.0305-
Feb 6, 20250.03000.03050.02900.03050.0305-
Feb 5, 20250.03000.03000.02900.02900.0290-
Feb 4, 20250.03000.03000.02900.02900.0290-
Feb 3, 20250.03000.03000.02900.02900.0290-
Jan 31, 20250.03000.03000.02850.02850.0285-
Jan 30, 20250.03000.03000.02850.02850.0285-
Jan 29, 20250.03150.03150.02850.02850.0285-
Jan 28, 20250.03150.03150.03150.03150.0315-
Jan 27, 20250.03150.03150.03100.03100.0310-
Jan 24, 20250.03150.03150.03100.03100.0310-
Jan 23, 20250.03150.03150.03100.03100.0310-
Jan 22, 20250.03200.03200.03100.03100.0310-
Jan 21, 20250.03350.03350.03350.03350.0335-
Jan 20, 20250.03450.03550.03350.03350.0335-
Jan 17, 20250.03250.03250.03100.03100.0310-
Jan 16, 20250.02550.03100.02550.03100.0310-
Jan 15, 20250.02550.02550.02400.02400.0240-
Jan 14, 20250.02550.02550.02400.02400.0240-
Jan 13, 20250.02700.02700.02700.02700.0270-
Jan 10, 20250.02700.02700.02700.02700.0270-
Jan 9, 20250.02700.02700.02700.02700.0270-
Jan 8, 20250.02700.02700.02700.02700.0270-
Jan 7, 20250.02700.02700.02700.02700.0270-
Jan 6, 20250.02500.02600.02450.02600.0260-
Jan 3, 20250.02450.02450.02450.02450.0245-
Jan 2, 20250.02400.02450.02400.02450.0245-
Dec 30, 20240.02450.02450.02450.02450.0245-
Dec 27, 20240.02500.02500.02450.02450.0245-
Dec 23, 20240.02500.02500.02450.02450.0245-
Dec 20, 20240.02500.02500.02450.02450.0245-
Dec 19, 20240.02500.02500.02450.02450.0245-
Dec 18, 20240.02500.02500.02450.02450.0245-
Dec 17, 20240.02500.02500.02450.02450.0245-
Dec 16, 20240.02550.02550.02450.02450.0245-
Dec 13, 20240.02550.02550.02450.02450.0245-
Dec 12, 20240.02550.02550.02450.02450.0245-
Dec 11, 20240.02550.02550.02450.02450.0245-
Dec 10, 20240.02750.02750.02450.02450.0245-
Dec 9, 20240.02750.02750.02700.02700.0270-
Dec 6, 20240.02700.02700.02700.02700.0270-
Dec 5, 20240.02750.02750.02700.02700.0270-
Dec 4, 20240.02800.02800.02700.02700.0270-
Dec 3, 20240.02800.02800.02800.02800.0280-
Dec 2, 20240.02800.02800.02800.02800.0280-
Nov 29, 20240.02850.02850.02800.02800.0280-
Nov 28, 20240.02850.02850.02800.02800.0280-
Nov 27, 20240.02850.02850.02800.02800.0280-
Nov 26, 20240.02850.02850.02800.02800.0280-
Nov 25, 20240.02900.02900.02800.02800.0280-
Nov 22, 20240.02750.02900.02700.02900.0290-
Nov 21, 20240.03050.03050.02700.02700.0270-
Nov 20, 20240.03100.03100.03050.03050.0305-
Nov 19, 20240.03100.03150.03100.03150.0315-
Nov 18, 20240.02800.03150.02700.03150.0315-
Nov 15, 20240.02800.02800.02700.02700.0270-
Nov 14, 20240.02800.02800.02700.02700.0270-
Nov 13, 20240.02800.02800.02700.02700.0270-
Nov 12, 20240.02800.02800.02700.02700.02701,800
Nov 11, 20240.02800.02800.02700.02700.0270-
Nov 8, 20240.02800.02800.02800.02800.0280-
Nov 7, 20240.02800.02800.02800.02800.0280-
Nov 6, 20240.02900.02900.02900.02900.0290-
Nov 5, 20240.02900.02900.02850.02850.0285-
Nov 4, 20240.02800.02850.02750.02850.0285-
Nov 1, 20240.02800.02800.02750.02800.0280-
Oct 31, 20240.02850.02850.02750.02750.0275-
Oct 30, 20240.02850.02850.02800.02800.0280-
Oct 29, 20240.02900.02900.02800.02800.0280-
Oct 28, 20240.02900.02900.02900.02900.0290-
Oct 25, 20240.02900.02950.02900.02900.0290-
Oct 24, 20240.02900.02950.02900.02950.0295-
Oct 23, 20240.02950.03000.02950.03000.0300-
Oct 22, 20240.02950.02950.02950.02950.0295-
Oct 21, 20240.02950.02950.02950.02950.0295-
Oct 18, 20240.03000.03000.03000.03000.0300-
Oct 17, 20240.03050.03050.02950.02950.0295-
Oct 16, 20240.03050.03050.02950.02950.0295-
Oct 15, 20240.03050.03050.02950.02950.0295-
Oct 14, 20240.03050.03050.02950.02950.0295-
Oct 11, 20240.03100.03100.02950.02950.0295-
Oct 10, 20240.03050.03050.02950.03050.0305-
Oct 9, 20240.03050.03050.02950.02950.0295-
Oct 8, 20240.03100.03100.03050.03050.0305-
Oct 7, 20240.03200.03200.03050.03050.0305-
Oct 4, 20240.03200.03200.03150.03150.0315-
Oct 3, 20240.03200.03200.03100.03100.0310-
Oct 2, 20240.03250.03250.03150.03150.0315-
Oct 1, 20240.03250.03250.03150.03150.0315-
Sep 30, 20240.03250.03250.03150.03150.0315-
Sep 27, 20240.03200.03200.03150.03150.0315-
Sep 26, 20240.03200.03200.03150.03150.0315-
Sep 25, 20240.03000.03150.02950.03150.0315-
Sep 24, 20240.03000.03000.02950.03000.0300-
Sep 23, 20240.03000.03000.02950.02950.0295-
Sep 20, 20240.03000.03000.02950.02950.0295-
Sep 19, 20240.03000.03000.02950.02950.0295-
Sep 18, 20240.03000.03000.02950.02950.0295-
Sep 17, 20240.03000.03000.02950.02950.0295-
Sep 16, 20240.02950.02950.02950.02950.0295-
Sep 13, 20240.03000.03000.02950.02950.0295-
Sep 12, 20240.02950.02950.02950.02950.0295-
Sep 11, 20240.02950.02950.02950.02950.0295-
Sep 10, 20240.03000.03000.02950.02950.0295-
Sep 9, 20240.03000.03000.02950.02950.0295-
Sep 6, 20240.03000.03050.03000.03050.0305-
Sep 5, 20240.03150.03150.03050.03050.0305-
Sep 4, 20240.03150.03150.03100.03100.0310-
Sep 3, 20240.03150.03150.03100.03100.0310-
Sep 2, 20240.03200.03200.03100.03100.0310-
Aug 30, 20240.03200.03200.03200.03200.0320-
Aug 29, 20240.03200.03200.03200.03200.0320-
Aug 28, 20240.03200.03200.03200.03200.0320-
Aug 27, 20240.03150.03200.03100.03200.0320-
Aug 26, 20240.03150.04050.03150.04050.0405-
Aug 23, 20240.03150.03150.03100.03100.0310-
Aug 22, 20240.03100.03100.03100.03100.0310-
Aug 21, 20240.03050.03100.03000.03100.0310-
Aug 20, 20240.03050.03050.03000.03000.0300-
Aug 19, 20240.03100.03100.03000.03000.0300-
Aug 16, 20240.03100.03100.03100.03100.0310-
Aug 15, 20240.03100.03100.03050.03050.0305-
Aug 14, 20240.03050.03150.03050.03050.0305-
Aug 13, 20240.02950.03000.02750.03000.0300-
Aug 12, 20240.02950.02950.02900.02900.0290-
Aug 9, 20240.02950.02950.02900.02900.0290-
Aug 8, 20240.03100.03100.02900.02900.0290-
Aug 7, 20240.03100.03100.03050.03050.0305-
Aug 6, 20240.03100.03100.03050.03050.0305-
Aug 5, 20240.03200.03200.03050.03050.0305-
Aug 2, 20240.03200.03200.03100.03100.0310-
Aug 1, 20240.03250.03250.03100.03100.0310-
Jul 31, 20240.03250.03250.03100.03100.0310-
Jul 30, 20240.03250.03250.03100.03100.0310-
Jul 29, 20240.03250.03250.03100.03100.0310-
Jul 26, 20240.03350.03350.03100.03100.0310-
Jul 25, 20240.03850.03850.03300.03300.0330-
Jul 24, 20240.03650.03650.03500.03500.0350-
Jul 23, 20240.05000.05000.05000.05000.0500120
Jul 22, 20240.04250.04500.04250.04500.0450-
Jul 19, 20240.03850.04500.03850.04500.0450-
Jul 18, 20240.03700.03950.03700.03950.0395-
Jul 17, 20240.03700.03950.03700.03950.0395-
Jul 16, 20240.03700.04100.03700.03950.0395-
Jul 15, 20240.03700.04100.03700.04100.0410-
Jul 12, 20240.03700.04100.03700.04100.0410-
Jul 11, 20240.03700.04100.03700.04100.0410-
Jul 10, 20240.03700.04100.03700.04100.0410-
Jul 9, 20240.03700.04100.03700.04100.0410-
Jul 8, 20240.03700.04100.03700.04100.0410-
Jul 5, 20240.03650.04100.03650.04100.0410-
Jul 4, 20240.03550.04050.03550.04050.0405-
Jul 3, 20240.03650.04050.03650.04050.0405-
Jul 2, 20240.03650.04050.03650.04050.0405-
Jul 1, 20240.03650.04050.03650.04050.0405-
Jun 28, 20240.03650.04100.03650.04050.0405-
Jun 27, 20240.03650.04100.03650.04050.0405-
Jun 26, 20240.03650.04100.03650.04100.0410-
Jun 25, 20240.03650.04100.03650.04100.0410-
Jun 24, 20240.03650.04100.03650.04050.0405-
Jun 21, 20240.03600.04100.03600.04100.0410-
Jun 20, 20240.03650.04100.03650.04100.0410-
Jun 19, 20240.03650.04100.03650.04100.0410-
Jun 18, 20240.03800.04200.03800.04100.0410-
Jun 17, 20240.03850.04300.03850.04200.0420-
Jun 14, 20240.04000.04550.04000.04350.0435-
Jun 13, 20240.04050.04550.04050.04550.0455-
Jun 12, 20240.04200.04650.04200.04550.0455-
Jun 11, 20240.04350.04900.04350.04800.0480-
Jun 10, 20240.04400.04900.04400.04900.0490-
Jun 7, 20240.04350.04850.04350.04850.0485-
Jun 6, 20240.04350.04850.04350.04850.0485-
Jun 5, 20240.04250.04850.04250.04850.0485-
Jun 4, 20240.04250.04750.04250.04750.0475-
Jun 3, 20240.04150.04650.04150.04650.0465-
May 31, 20240.04150.04650.04150.04600.0460-
May 30, 20240.04150.04650.04150.04650.0465-
May 29, 20240.04150.04650.04150.04650.0465-
May 28, 20240.04100.04650.04100.04650.04651,449
May 27, 20240.04100.04500.04100.04500.0450-
May 24, 20240.04000.04600.04000.04600.0460-
May 23, 20240.04000.04500.04000.04500.0450-
May 22, 20240.04000.04500.04000.04500.0450-
May 21, 20240.04000.04500.04000.04500.0450-
May 20, 20240.04000.04500.04000.04500.0450-
May 17, 20240.03950.04500.03950.04500.0450-
May 16, 20240.03850.04500.03850.04500.0450-
May 15, 20240.03850.04350.03850.04350.0435-
May 14, 20240.03850.04350.03850.04350.0435-
May 13, 20240.03850.04350.03850.04350.0435-
May 10, 20240.03850.04350.03850.04350.0435-
May 9, 20240.03850.04350.03850.04350.0435-
May 8, 20240.03900.04350.03900.04350.0435-
May 7, 20240.03900.04350.03900.04350.0435-
May 6, 20240.03950.04300.03950.04300.0430-
May 3, 20240.03950.04400.03950.04350.0435-
May 2, 20240.03950.04400.03950.04400.0440-
Apr 30, 20240.03950.04400.03950.04400.0440-
Apr 29, 20240.03850.04250.03850.04250.0425-
Apr 26, 20240.03800.04250.03800.04250.0425-
Apr 25, 20240.03950.04500.03950.04350.0435-
Apr 24, 20240.03950.04600.03950.04600.0460-
Apr 23, 20240.03650.04450.03650.04450.0445-
Apr 22, 20240.03200.04250.03200.04000.0400-
Apr 19, 20240.03250.03700.03250.03700.0370-
Apr 18, 20240.03300.03700.03300.03700.0370-
Apr 17, 20240.03350.03800.03350.03800.0380-
Apr 16, 20240.03350.03800.03350.03800.0380-
Apr 15, 20240.03350.03800.03350.03800.0380-
Apr 12, 20240.03350.03800.03350.03800.0380-
Apr 11, 20240.03350.03800.03350.03800.0380-
Apr 10, 20240.03400.03800.03400.03800.0380-
Apr 9, 20240.03400.03800.03400.03800.0380-
Apr 8, 20240.03400.03800.03400.03800.0380-
Apr 5, 20240.03400.03800.03400.03800.0380-
Apr 4, 20240.03400.03800.03400.03800.0380-