tiprankstipranks
Omega Diagnostics Group PLC (GB:CNSL)
LSE:CNSL
UK Market
CNSL
Omega Diagnostics
RESEARCH TOOLSreports

Omega Diagnostics (CNSL) Historical Prices

Compare
4 Followers
Time Period
1Y
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Mar 23, 2026
1.88
1.99
1.83
1.88
1.88
-1.32%
369,887
1.62
Mar 20, 2026
1.90
2.00
1.87
1.90
1.90
0.00%
113,322
0.50
Mar 19, 2026
1.90
1.85
1.85
1.90
1.90
0.00%
28,989
0.13
Mar 18, 2026
1.90
1.88
1.88
1.90
1.90
0.00%
46,699
0.21
Mar 17, 2026
1.90
2.00
1.83
1.90
1.90
0.00%
836,679
3.82
Mar 16, 2026
1.90
1.88
1.88
1.90
1.90
0.00%
241,637
1.12
Mar 13, 2026
1.90
1.88
1.80
1.90
1.90
0.00%
8,447
0.04
Mar 12, 2026
1.90
1.87
1.85
1.90
1.90
0.00%
29,767
0.12
Mar 11, 2026
1.90
2.00
1.80
1.90
1.90
0.00%
21,101
0.08
Mar 10, 2026
1.90
2.00
1.81
1.90
1.90
0.00%
149,500
0.60
Mar 09, 2026
1.90
2.00
1.81
1.90
1.90
0.00%
904
<0.01
Mar 06, 2026
1.90
1.89
1.87
1.90
1.90
0.00%
742,507
3.04
Mar 05, 2026
1.90
1.99
1.87
1.90
1.90
0.00%
187,254
0.76
Mar 04, 2026
1.90
1.99
1.81
1.90
1.90
0.00%
213,873
0.84
Mar 03, 2026
2.00
2.20
1.87
1.90
1.90
-5.00%
59,293
0.23
Mar 02, 2026
2.00
1.89
1.87
2.00
2.00
0.00%
23,203
0.09
Feb 27, 2026
2.00
1.90
1.80
2.00
2.00
0.00%
1,625
<0.01
Feb 26, 2026
2.00
2.20
1.80
2.00
2.00
0.00%
11,678
0.04
Feb 25, 2026
2.00
2.07
1.90
2.00
2.00
0.00%
39,414
0.15
Feb 24, 2026
2.00
2.20
1.80
2.00
2.00
0.00%
37,715
0.14
Feb 23, 2026
2.00
2.20
1.80
2.00
2.00
0.00%
30,657
0.12
Feb 20, 2026
2.00
1.99
1.90
2.00
2.00
0.00%
70,158
0.27
Feb 19, 2026
2.00
2.20
1.80
2.00
2.00
0.00%
36
<0.01
Feb 18, 2026
2.00
1.89
1.80
2.00
2.00
0.00%
27,527
0.10
Feb 17, 2026
2.00
1.88
1.88
2.00
2.00
0.00%
21,187
0.08
Feb 16, 2026
2.00
2.20
1.85
2.00
2.00
0.00%
330,365
1.23
Feb 13, 2026
2.00
1.90
1.90
2.00
2.00
0.00%
406,008
1.54
Feb 12, 2026
2.00
2.20
1.90
2.00
2.00
0.00%
6,670
0.03
Feb 11, 2026
2.00
2.00
1.82
2.00
2.00
0.00%
33,697
0.10
Feb 10, 2026
2.00
2.20
1.80
2.00
2.00
0.00%
264,371
0.75
Feb 09, 2026
2.00
2.20
1.80
2.00
2.00
0.00%
364,103
1.05
Feb 06, 2026
2.00
2.20
1.82
2.00
2.00
0.00%
369,978
1.08
Feb 05, 2026
2.00
1.97
1.90
2.00
2.00
0.00%
447,899
1.32
Feb 04, 2026
2.00
2.20
1.91
2.00
2.00
0.00%
89,207
0.26
Feb 03, 2026
2.00
2.20
1.90
2.00
2.00
0.00%
359,835
1.05
Feb 02, 2026
1.90
2.20
1.92
2.00
2.00
+5.26%
224,317
0.66
Jan 30, 2026
2.05
2.30
1.92
1.90
1.90
-7.32%
832,272
2.53
Jan 29, 2026
2.05
2.00
1.90
2.05
2.05
0.00%
509,454
1.59
Jan 28, 2026
2.05
2.30
1.80
2.05
2.05
0.00%
24,889
0.08
Jan 27, 2026
2.05
2.30
1.88
2.05
2.05
0.00%
53,986
0.17
Jan 26, 2026
2.05
2.30
1.88
2.05
2.05
0.00%
64,480
0.20
Jan 23, 2026
2.05
2.03
1.85
2.05
2.05
0.00%
178,081
0.55
Jan 22, 2026
2.05
2.30
1.83
2.05
2.05
0.00%
177,588
0.54
Jan 21, 2026
2.05
2.19
1.83
2.05
2.05
0.00%
16,171
0.05
Jan 20, 2026
2.05
2.30
1.94
2.05
2.05
0.00%
39,855
0.12
Jan 19, 2026
1.95
2.19
1.83
2.05
2.05
+5.13%
238,500
0.71
Jan 16, 2026
1.95
2.05
1.91
1.95
1.95
0.00%
363,601
1.07
Jan 15, 2026
1.95
2.07
1.88
1.95
1.95
0.00%
35,358
0.10
Jan 14, 2026
2.20
2.10
2.00
1.95
1.95
-11.36%
992,769
2.97
Jan 13, 2026
2.20
2.18
2.04
2.20
2.20
0.00%
76,736
0.23
Rows:
50