XLON:CCR
CNX Coal Resources LP representing ltd Stock Price (Quote)
£173.80
+0 (+0%)
At Close: May 09, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | £154.96 | £176.00 | Thursday, 9th May 2024 CCR.L stock ended at £173.80. During the day the stock fluctuated 0% from a day low at £173.80 to a day high of £173.80. |
| 90 days | £142.24 | £176.00 | |
| 52 weeks | £120.40 | £176.00 |
| Date | Open | High | Low | Close | Volume |
| Jan 22, 2024 | £150.40 | £150.40 | £147.80 | £150.00 | 452 419 |
| Jan 19, 2024 | £154.60 | £154.60 | £147.60 | £147.80 | 290 430 |
| Jan 18, 2024 | £154.00 | £155.00 | £151.60 | £152.80 | 615 412 |
| Jan 17, 2024 | £155.00 | £155.00 | £149.20 | £152.80 | 406 002 |
| Jan 16, 2024 | £149.00 | £154.60 | £149.00 | £154.20 | 422 773 |
| Jan 15, 2024 | £153.17 | £153.60 | £151.00 | £153.40 | 285 156 |
| Jan 12, 2024 | £154.40 | £156.00 | £152.00 | £152.80 | 145 462 |
| Jan 11, 2024 | £154.00 | £156.00 | £150.80 | £152.20 | 678 507 |
| Jan 10, 2024 | £153.00 | £153.00 | £149.60 | £151.40 | 197 893 |
| Jan 09, 2024 | £155.60 | £155.60 | £151.12 | £152.00 | 370 948 |
| Jan 08, 2024 | £152.60 | £153.00 | £150.00 | £152.00 | 423 915 |
| Jan 05, 2024 | £149.60 | £151.80 | £148.20 | £150.00 | 747 698 |
| Jan 04, 2024 | £145.40 | £150.60 | £145.00 | £149.60 | 244 088 |
| Jan 03, 2024 | £149.40 | £149.80 | £143.20 | £145.40 | 202 137 |
| Jan 02, 2024 | £149.20 | £153.80 | £146.40 | £146.40 | 227 301 |
| Dec 29, 2023 | £155.00 | £156.00 | £151.20 | £152.60 | 81 047 |
| Dec 28, 2023 | £149.80 | £149.80 | £149.80 | £149.80 | 0 |
| Dec 27, 2023 | £150.00 | £154.00 | £149.59 | £152.80 | 235 487 |
| Dec 22, 2023 | £154.00 | £154.00 | £147.80 | £149.80 | 144 289 |
| Dec 21, 2023 | £149.20 | £149.20 | £149.20 | £149.20 | 0 |
| Dec 20, 2023 | £145.00 | £150.60 | £144.40 | £149.20 | 385 684 |
| Dec 19, 2023 | £146.00 | £147.00 | £142.20 | £143.60 | 217 477 |
| Dec 18, 2023 | £147.00 | £149.80 | £144.00 | £144.80 | 469 695 |
| Dec 15, 2023 | £143.20 | £146.20 | £138.91 | £144.40 | 570 387 |
| Dec 14, 2023 | £138.00 | £142.00 | £137.20 | £140.20 | 978 909 |
