Chesterfield Special Cylinders Holdings

CSC
🏛️ uk →
32.00
Last Update: 2025-09-30
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2025-09-30 32.00 32.90 30.42 32.00 0.0M
2025-09-29 32.00 33.00 30.42 32.00 0.0M
2025-09-26 32.00 30.41 30.36 32.00 0.0M
2025-09-25 32.00 32.00 32.00 32.00 0.0M
2025-09-24 32.00 33.40 33.40 32.00 0.0M
2025-09-23 32.00 34.00 30.36 32.00 0.0M
2025-09-22 32.00 34.00 30.26 32.00 0.0M
2025-09-19 32.00 33.49 30.26 32.00 0.0M
2025-09-18 32.00 30.26 30.26 32.00 0.0M
2025-09-17 32.00 33.49 33.49 32.00 0.0M
2025-09-16 32.00 33.49 30.00 32.00 0.0M
2025-09-15 32.00 30.26 30.26 32.00 0.0M
2025-09-12 32.00 32.00 32.00 32.00 0.0M
2025-09-11 32.00 30.26 30.26 32.00 0.0M
2025-09-10 32.00 34.00 33.49 32.00 0.0M
2025-09-09 32.00 32.00 32.00 32.00 0.0M
2025-09-08 32.00 34.00 30.26 32.00 0.0M
2025-09-05 32.00 33.49 30.26 32.00 0.0M
2025-09-04 32.00 33.49 33.49 32.00 0.0M
2025-09-03 32.00 34.00 34.00 32.00 0.0M
2025-09-02 32.00 32.00 32.00 32.00 0.0M
2025-09-01 32.00 33.00 30.00 32.00 0.0M
2025-08-29 32.00 30.50 30.00 32.00 0.0M
2025-08-28 32.00 32.00 32.00 32.00 0.0M
2025-08-27 32.50 31.00 31.00 32.00 0.0M
2025-08-26 32.50 33.20 31.00 32.50 0.0M
2025-08-22 32.50 31.66 31.66 32.50 0.0M
2025-08-21 32.50 33.30 33.30 32.50 0.0M
2025-08-20 32.50 32.50 32.50 32.50 0.0M
2025-08-19 32.50 34.00 33.48 32.50 0.0M
2025-08-18 32.50 31.06 31.06 32.50 0.0M
2025-08-15 32.50 31.06 31.06 32.50 0.0M
2025-08-14 32.50 34.00 31.06 32.50 0.0M
2025-08-13 31.00 33.89 30.75 32.50 0.1M
2025-08-12 31.00 31.40 30.38 31.00 0.0M
2025-08-11 31.00 32.00 31.40 31.00 0.0M
2025-08-08 31.00 31.60 30.35 31.00 0.0M
2025-08-07 31.00 31.66 30.31 31.00 0.0M
2025-08-06 31.00 31.70 30.35 31.00 0.0M
2025-08-05 31.00 31.00 31.00 31.00 0.0M
2025-08-04 32.50 34.00 30.09 31.00 0.2M
2025-08-03 32.50 32.50 32.50 32.50 0.0M
2025-08-01 32.50 32.50 32.50 32.50 0.0M
2025-07-31 32.50 33.70 33.65 32.50 0.0M
2025-07-30 32.50 34.00 31.25 32.50 0.0M
2025-07-29 32.50 33.72 31.25 32.50 0.0M
2025-07-28 33.00 33.50 32.00 32.50 0.0M
2025-07-25 0.33 0.34 0.33 0.33 0.0M
2025-07-24 33.50 33.89 32.09 33.00 0.1M
2025-07-23 33.50 33.50 33.50 33.50 0.0M
2025-07-22 34.50 34.45 34.45 34.00 0.0M
2025-07-21 35.00 35.80 33.35 34.50 0.1M
2025-07-18 35.00 35.80 34.04 35.00 0.0M
2025-07-17 35.00 35.98 34.50 35.00 0.1M
2025-07-16 35.00 35.80 34.31 35.00 0.1M
2025-07-15 35.00 35.44 35.44 35.00 0.0M
2025-07-14 35.00 35.48 34.26 35.00 0.0M
2025-07-11 35.00 35.50 35.50 35.00 0.0M
2025-07-10 35.00 35.80 35.26 35.00 0.0M
2025-07-09 34.50 34.80 34.00 35.00 0.0M
2025-07-08 35.50 34.25 34.10 34.50 0.0M
2025-07-07 36.00 35.98 35.00 35.50 0.0M
2025-07-04 36.00 35.98 35.24 36.00 0.0M
2025-07-03 36.00 35.24 35.24 36.00 0.0M
2025-07-02 36.00 36.00 35.00 36.00 0.0M
2025-07-01 36.00 37.00 37.00 36.00 0.0M
2025-06-30 36.00 35.00 35.00 36.00 0.0M
2025-06-27 36.00 36.40 36.40 36.00 0.0M
2025-06-26 36.00 35.04 35.04 36.00 0.0M
2025-06-25 36.00 35.00 35.00 36.00 0.0M
2025-06-24 37.00 36.69 35.50 36.00 0.0M
2025-06-23 37.00 39.00 35.60 37.00 0.1M
2025-06-20 37.00 38.80 36.55 37.00 0.0M
2025-06-19 37.00 39.00 38.00 37.00 0.0M
2025-06-18 37.00 38.00 36.10 37.00 0.0M
2025-06-17 38.00 38.30 36.00 37.00 0.1M
2025-06-16 38.00 37.24 36.20 36.20 0.0M
2025-06-13 38.00 39.00 37.10 38.00 0.3M
2025-06-12 39.00 40.00 38.00 38.00 0.2M
2025-06-11 36.50 40.08 36.80 39.00 0.2M
2025-06-10 35.50 37.00 35.73 36.50 0.0M
2025-06-09 34.00 37.89 34.26 35.50 0.1M
2025-06-06 33.50 36.00 32.00 34.00 0.0M
2025-06-05 33.50 35.00 32.00 33.50 0.3M
2025-06-04 36.00 37.00 32.56 33.50 0.1M
2025-06-03 37.50 38.00 35.00 36.00 0.2M
2025-06-02 31.00 38.40 32.00 37.50 0.2M
2025-05-30 31.00 31.00 31.00 31.00 0.0M
2025-05-29 30.00 31.76 30.00 31.00 0.0M
2025-05-28 30.00 28.77 28.77 30.00 0.0M
2025-05-27 30.00 31.00 31.00 30.00 0.0M
2025-05-23 30.00 31.00 28.60 30.00 0.0M
2025-05-22 30.00 30.70 28.30 30.00 0.0M
2025-05-21 30.00 30.90 30.70 30.00 0.0M
2025-05-20 30.00 30.00 30.00 30.00 0.0M
2025-05-19 30.00 31.00 30.56 30.00 0.0M
2025-05-16 30.00 32.00 28.20 30.00 0.0M
2025-05-15 31.00 32.00 29.00 30.00 0.0M
2025-05-14 31.00 31.40 29.20 31.00 0.0M
2025-05-13 31.00 31.00 31.00 31.00 0.0M
2025-05-12 31.50 31.70 29.00 31.00 0.0M
2025-05-09 31.50 31.80 30.03 31.50 0.0M
2025-05-08 31.50 31.50 31.50 31.50 0.0M
2025-05-07 31.50 31.90 31.90 31.50 0.0M
2025-05-06 31.50 32.00 30.03 31.50 0.0M
2025-05-02 31.50 30.78 30.78 31.50 0.0M
2025-05-01 31.50 30.80 30.80 31.50 0.0M
2025-04-30 31.50 30.78 30.00 31.50 0.0M
2025-04-29 31.50 31.50 31.50 31.50 0.0M
2025-04-28 31.50 31.50 31.50 31.50 0.0M
2025-04-25 31.50 32.58 30.78 31.50 0.0M
2025-04-24 31.50 32.58 30.78 31.50 0.0M
2025-04-23 31.50 32.62 29.40 31.50 0.0M
2025-04-22 31.50 33.00 31.00 31.50 0.0M
2025-04-17 31.50 32.80 31.00 31.50 0.0M
2025-04-16 31.50 31.50 31.50 31.50 0.0M
2025-04-15 31.50 31.50 31.50 31.50 0.0M
2025-04-14 31.50 33.60 31.00 31.50 0.0M
2025-04-11 31.50 33.00 30.00 31.50 0.0M
2025-04-10 31.50 33.00 30.00 31.50 0.0M
2025-04-09 31.00 31.00 31.00 31.00 0.0M
2025-04-08 31.00 32.00 30.00 31.00 0.0M
2025-04-07 31.00 31.00 31.00 31.00 0.0M
2025-04-04 31.50 32.90 32.15 32.50 0.0M
2025-04-03 32.00 33.00 32.00 32.50 0.1M
2025-04-02 33.00 32.16 32.00 33.00 0.0M
2025-04-01 33.00 33.26 32.12 33.00 0.1M
2025-03-31 33.00 32.26 32.26 33.00 0.1M
2025-03-28 33.50 32.55 32.10 33.00 0.2M
2025-03-27 35.00 37.00 32.55 33.50 0.1M
2025-03-26 35.00 35.62 35.62 35.00 0.0M
2025-03-25 35.00 35.70 33.61 35.00 0.0M
2025-03-24 35.00 36.40 33.50 35.00 0.0M
2025-03-21 35.00 36.34 33.31 35.00 0.0M
2025-03-20 34.00 34.48 33.31 34.00 0.0M
2025-03-19 33.50 37.00 33.72 35.00 0.1M
2025-03-18 32.50 32.36 32.36 32.50 0.0M
2025-03-17 31.50 33.00 31.25 32.50 0.0M
2025-03-14 0.32 0.32 0.31 0.32 0.0M
2025-03-13 31.50 32.00 31.22 31.50 0.0M
2025-03-12 31.50 31.75 31.20 31.50 0.0M
2025-03-11 31.00 32.00 31.00 31.50 0.3M
2025-03-10 31.00 30.68 30.00 31.00 0.0M
2025-03-07 31.00 31.60 31.60 31.00 0.0M
2025-03-06 31.00 31.88 30.66 31.00 0.0M
2025-03-05 31.00 32.00 30.01 31.00 0.1M
2025-03-04 31.00 32.00 30.25 31.00 0.4M
2025-03-03 31.00 31.16 30.40 31.00 0.1M
2025-02-28 31.00 30.12 30.12 31.00 0.0M
2025-02-27 32.00 32.00 30.00 31.00 0.1M
2025-02-26 33.00 32.48 31.00 32.00 0.1M
2025-02-25 33.00 31.00 31.00 33.00 0.0M
2025-02-24 33.00 31.24 31.24 33.00 0.0M
2025-02-21 33.00 33.00 33.00 33.00 0.0M
2025-02-20 33.00 31.24 31.24 33.00 0.0M
2025-02-19 33.50 32.75 32.00 33.00 0.0M
2025-02-18 33.50 32.37 32.00 33.50 0.0M
2025-02-17 33.50 34.00 32.37 33.50 0.0M
2025-02-14 34.00 33.00 33.00 33.50 0.0M
2025-02-13 34.00 34.10 33.30 34.00 0.0M
2025-02-12 34.00 33.57 33.57 34.00 0.0M
2025-02-11 34.00 34.50 33.50 34.00 0.0M
2025-02-10 34.00 34.70 34.70 34.00 0.1M
2025-02-07 34.00 34.67 33.45 34.00 0.1M
2025-02-06 35.00 35.65 33.30 34.00 0.0M
2025-02-05 38.00 37.20 34.00 35.50 0.2M
2025-02-04 38.50 39.50 37.55 38.50 0.0M
2025-02-03 38.50 39.50 37.15 38.50 0.1M
2025-01-31 38.50 38.30 38.30 38.50 0.1M
2025-01-30 38.50 38.40 38.30 38.50 0.0M
2025-01-29 38.50 38.49 37.15 38.50 0.0M
2025-01-28 38.50 40.00 37.15 38.50 0.2M
2025-01-27 35.50 35.90 35.00 35.50 0.0M
2025-01-24 35.50 35.70 35.02 35.50 0.0M
2025-01-23 35.50 35.02 35.00 35.50 0.0M
2025-01-22 36.00 35.20 35.20 35.50 0.0M
2025-01-21 36.50 35.25 35.20 36.00 0.1M
2025-01-20 36.50 36.80 36.10 36.50 0.0M
2025-01-17 36.50 36.10 36.00 36.50 0.0M
2025-01-16 37.00 36.32 36.00 36.50 0.0M
2025-01-15 37.50 37.33 36.10 37.00 0.0M
2025-01-14 37.50 37.60 37.01 37.50 0.0M
2025-01-13 37.50 37.50 37.50 37.50 0.0M
2025-01-10 37.50 37.70 36.20 36.20 0.1M
2025-01-09 38.50 37.75 37.10 37.50 0.0M
2025-01-08 38.50 37.75 37.75 38.50 0.0M
2025-01-07 39.50 40.00 38.33 38.50 0.0M
2025-01-06 39.50 40.25 38.53 39.50 0.0M
2025-01-03 39.50 39.00 38.00 39.50 0.0M
2025-01-02 39.50 40.40 38.36 39.50 0.0M