XLON:CNE
CANETIC RESOURCES TRUST (Foreign) Stock Price (Quote)
£168.80
+7.00 (+4.33%)
At Close: May 03, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | £157.60 | £177.00 | Friday, 3rd May 2024 CNE.L stock ended at £168.80. This is 4.33% more than the trading day before Thursday, 2nd May 2024. During the day the stock fluctuated 4.94% from a day low at £162.00 to a day high of £170.00. |
| 90 days | £109.20 | £179.00 | |
| 52 weeks | £109.20 | £227.69 |
| Date | Open | High | Low | Close | Volume |
| May 03, 2024 | £162.00 | £170.00 | £162.00 | £168.80 | 121 831 |
| May 02, 2024 | £167.80 | £168.88 | £161.80 | £161.80 | 253 597 |
| May 01, 2024 | £172.80 | £172.80 | £168.00 | £168.40 | 66 072 |
| Apr 30, 2024 | £170.00 | £174.00 | £167.00 | £170.00 | 231 969 |
| Apr 29, 2024 | £169.40 | £171.20 | £166.60 | £170.00 | 130 876 |
| Apr 26, 2024 | £172.60 | £174.20 | £169.68 | £170.40 | 145 214 |
| Apr 25, 2024 | £170.00 | £172.40 | £168.40 | £168.80 | 66 642 |
| Apr 24, 2024 | £172.21 | £172.21 | £166.74 | £169.20 | 112 503 |
| Apr 23, 2024 | £172.20 | £172.20 | £165.39 | £170.60 | 97 833 |
| Apr 22, 2024 | £168.80 | £170.00 | £165.40 | £168.40 | 65 009 |
| Apr 19, 2024 | £166.40 | £166.40 | £157.60 | £165.60 | 167 740 |
| Apr 18, 2024 | £167.41 | £167.41 | £161.20 | £161.80 | 232 009 |
| Apr 17, 2024 | £158.00 | £166.60 | £158.00 | £164.80 | 80 278 |
| Apr 16, 2024 | £165.00 | £165.80 | £161.00 | £161.00 | 263 469 |
| Apr 15, 2024 | £169.60 | £171.80 | £164.80 | £165.20 | 510 599 |
| Apr 12, 2024 | £174.20 | £174.60 | £170.13 | £172.00 | 135 942 |
| Apr 11, 2024 | £170.40 | £174.20 | £169.40 | £169.80 | 104 235 |
| Apr 10, 2024 | £173.00 | £173.60 | £170.64 | £172.40 | 109 063 |
| Apr 09, 2024 | £176.00 | £176.00 | £170.60 | £173.00 | 1 005 987 |
| Apr 08, 2024 | £169.20 | £175.40 | £169.00 | £170.40 | 163 254 |
| Apr 05, 2024 | £177.00 | £177.00 | £169.80 | £170.00 | 155 963 |
| Apr 04, 2024 | £175.60 | £175.60 | £170.40 | £171.40 | 82 648 |
| Apr 03, 2024 | £175.20 | £175.20 | £168.60 | £173.40 | 145 279 |
| Apr 02, 2024 | £175.00 | £175.00 | £175.00 | £175.00 | 0 |
| Mar 28, 2024 | £169.20 | £179.00 | £169.20 | £175.00 | 260 531 |
