Cornerstone FS plc (CSFS.L) LSE

40.00

+3(+8.11%)

Updated at May 17, 2024 05:23PM

Currency In GBp

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
June 11, 2024	40.5	39	39	40.5	38	142,744
June 10, 2024	40.5	40.5	40.5	40.8	39.12	104,025
June 07, 2024	40.5	40.5	40.5	40.8	39.13	113,187
June 06, 2024	41	40.5	40.5	42	40	84,372
June 05, 2024	39	41	41	42	39	341,701
June 04, 2024	39	39	39	40	38.72	79,364
June 03, 2024	39	39	39	40	38.62	90,541
May 31, 2024	39	39	39	39.6	38	109,123
May 30, 2024	39	39	39	39.6	38	43,780
May 29, 2024	39	39	39	39.6	38.42	11,793
May 28, 2024	39	39	39	39.08	38	58,897
May 24, 2024	41.5	39	39	41.5	37.92	464,214
May 23, 2024	42.5	40.8	40.8	43.72	40.8	622,596
May 22, 2024	41.5	42	42	43	41	228,668
May 21, 2024	41.5	42	42	42.99	40.21	351,070
May 20, 2024	37	40	40	41	36	409,987
May 17, 2024	37	40	40	41	36	409,987
May 16, 2024	36	37	37	38	35	185,447
May 15, 2024	36.7	36	36	37	35	226,816
May 14, 2024	34.5	36	36	36.75	34.5	424,944
May 13, 2024	34.52	34.5	34.5	35	34	293,122
May 10, 2024	35.2	35	35	36.1	33.55	816,771
May 09, 2024	39.25	36	36	39.75	35.11	1.54M
May 08, 2024	41.7	38	38	43	37.38	2.59M
May 07, 2024	39.65	40	40	42	38	626,445
May 03, 2024	38.31	39	39	40	38	84,981
May 02, 2024	37.78	38.5	38.5	39	37	167,154
May 01, 2024	38.08	38	38	39	37.72	64,881
April 30, 2024	37.65	39	39	39	37.65	75,157
April 29, 2024	38.73	38	38	38.73	37.53	154,875
April 26, 2024	38.75	38	38	39	37.5	155,784
April 25, 2024	39.2	38.5	38.5	39.2	38	170,026
April 24, 2024	37	40	40	40	37	272,444
April 23, 2024	37.56	37.5	37.5	37.56	37	168,801
April 22, 2024	37.2	37.5	37.5	37.6	37.12	43,909
April 19, 2024	37	38	38	38.63	36.6	149,199
April 18, 2024	37.47	36	36	38.78	36	250,522
April 17, 2024	37.16	37.5	37.5	38	37	22,064
April 16, 2024	38.44	37.5	37.5	38.44	37	243,835
April 15, 2024	39.62	39	39	40.06	38.24	532,255
April 12, 2024	38.72	40	40	40	38.67	132,211
April 11, 2024	37.92	38	38	40	37	121,179
April 10, 2024	38.99	40	40	40	37.8	206,670
April 09, 2024	39.78	38.5	38.5	40	37.45	262,909
April 08, 2024	35.6	39.6	39.6	41	34.26	830,877
April 05, 2024	33.78	35	35	36	32	389,851
April 04, 2024	31.3	34	34	34.98	30	330,152
April 03, 2024	30.7	31.5	31.5	33	30.51	293,087
April 02, 2024	29.94	30.4	30.4	32.99	29.94	419,495
March 28, 2024	30.63	30	30	31	29.88	63,677
March 27, 2024	29.02	30	30	30.5	28.23	267,199
March 26, 2024	30.05	31	31	31	29.03	87,552
March 25, 2024	30.86	30	30	31.6	29.3	213,542
March 22, 2024	28.99	32	32	32.88	28.99	408,073
March 21, 2024	27.75	28.5	28.5	29	27.09	492,342
March 20, 2024	27.53	27.5	27.5	28	27	186,236
March 19, 2024	27	27.5	27.5	27.55	27	31,696
March 18, 2024	28.34	27.6	27.6	28.34	25	176,837
March 15, 2024	27.45	28.2	28.2	28.5	27	113,727
March 14, 2024	29.22	28.5	28.5	30	27.5	121,059