XLON:CNR
China Metro Rural Holdings Ltd Stock Price (Quote)
£31.50
+1.26 (+4.17%)
At Close: Apr 26, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | £25.00 | £32.00 | Friday, 26th Apr 2024 CNR.L stock ended at £31.50. This is 4.17% more than the trading day before Thursday, 25th Apr 2024. During the day the stock fluctuated 6.67% from a day low at £30.00 to a day high of £32.00. |
| 90 days | £19.50 | £32.00 | |
| 52 weeks | £13.50 | £34.00 |
| Date | Open | High | Low | Close | Volume |
| Apr 26, 2024 | £30.24 | £32.00 | £30.00 | £31.50 | 307 134 |
| Apr 25, 2024 | £29.70 | £30.56 | £29.00 | £30.24 | 301 097 |
| Apr 24, 2024 | £29.12 | £29.89 | £29.12 | £29.75 | 426 603 |
| Apr 23, 2024 | £28.65 | £29.55 | £28.50 | £29.50 | 171 890 |
| Apr 22, 2024 | £28.65 | £30.00 | £28.50 | £28.65 | 122 581 |
| Apr 19, 2024 | £29.00 | £29.00 | £29.00 | £29.00 | 0 |
| Apr 18, 2024 | £28.73 | £30.00 | £28.50 | £29.00 | 122 559 |
| Apr 17, 2024 | £28.58 | £29.25 | £28.50 | £29.25 | 22 693 |
| Apr 16, 2024 | £28.15 | £29.50 | £28.01 | £28.53 | 157 357 |
| Apr 15, 2024 | £29.50 | £30.00 | £28.10 | £28.50 | 146 335 |
| Apr 12, 2024 | £30.58 | £30.58 | £29.00 | £29.50 | 285 626 |
| Apr 11, 2024 | £30.45 | £31.00 | £29.50 | £30.25 | 335 039 |
| Apr 10, 2024 | £29.55 | £32.00 | £29.55 | £31.00 | 375 991 |
| Apr 09, 2024 | £29.70 | £30.49 | £28.00 | £29.75 | 616 514 |
| Apr 08, 2024 | £28.69 | £30.00 | £28.30 | £29.00 | 317 519 |
| Apr 05, 2024 | £27.20 | £28.24 | £27.15 | £27.75 | 208 368 |
| Apr 04, 2024 | £29.00 | £29.00 | £27.00 | £27.50 | 113 138 |
| Apr 03, 2024 | £28.33 | £29.00 | £27.00 | £27.75 | 515 022 |
| Apr 02, 2024 | £25.00 | £25.00 | £25.00 | £25.00 | 0 |
| Mar 28, 2024 | £25.00 | £25.50 | £25.00 | £25.00 | 184 315 |
| Mar 27, 2024 | £25.40 | £25.50 | £25.01 | £25.50 | 30 023 |
| Mar 26, 2024 | £25.21 | £25.50 | £25.10 | £25.25 | 636 100 |
| Mar 25, 2024 | £25.90 | £26.00 | £25.75 | £25.75 | 74 412 |
| Mar 22, 2024 | £25.78 | £26.00 | £25.50 | £25.75 | 325 095 |
| Mar 21, 2024 | £24.38 | £25.50 | £24.00 | £25.50 | 536 156 |
