XLON:CNR
China Metro Rural Holdings Ltd Stock Price (Quote)
£32.50
-2.89 (-8.17%)
At Close: May 10, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | £28.01 | £37.00 | Friday, 10th May 2024 CNR.L stock ended at £32.50. This is 8.17% less than the trading day before Thursday, 9th May 2024. During the day the stock fluctuated 3.13% from a day low at £32.00 to a day high of £33.00. |
| 90 days | £20.00 | £37.00 | |
| 52 weeks | £13.50 | £37.00 |
| Date | Open | High | Low | Close | Volume |
| Jun 21, 2023 | £27.00 | £27.00 | £26.70 | £26.70 | 16 770 |
| Jun 20, 2023 | £26.50 | £26.50 | £26.50 | £26.50 | 0 |
| Jun 19, 2023 | £27.00 | £27.00 | £26.10 | £26.50 | 58 209 |
| Jun 16, 2023 | £26.75 | £26.75 | £26.50 | £26.50 | 40 170 |
| Jun 15, 2023 | £27.35 | £27.49 | £26.85 | £27.10 | 121 195 |
| Jun 14, 2023 | £28.10 | £28.53 | £26.50 | £27.70 | 439 066 |
| Jun 13, 2023 | £29.00 | £29.40 | £28.58 | £29.25 | 60 519 |
| Jun 12, 2023 | £30.13 | £30.13 | £29.00 | £29.50 | 82 203 |
| Jun 09, 2023 | £29.55 | £30.13 | £29.30 | £29.75 | 85 956 |
| Jun 08, 2023 | £30.00 | £30.70 | £30.00 | £30.00 | 24 542 |
| Jun 07, 2023 | £32.00 | £32.50 | £30.05 | £30.50 | 869 660 |
| Jun 06, 2023 | £29.95 | £33.00 | £29.95 | £32.00 | 545 247 |
| Jun 05, 2023 | £27.50 | £30.90 | £27.50 | £29.50 | 241 749 |
| Jun 02, 2023 | £27.95 | £27.95 | £27.13 | £27.30 | 134 285 |
| Jun 01, 2023 | £28.00 | £28.00 | £27.10 | £27.50 | 83 569 |
| May 31, 2023 | £27.00 | £27.90 | £26.55 | £27.50 | 57 592 |
| May 30, 2023 | £28.00 | £28.00 | £26.00 | £26.75 | 247 153 |
| May 26, 2023 | £29.26 | £29.26 | £27.00 | £27.50 | 241 317 |
| May 25, 2023 | £29.66 | £30.00 | £29.50 | £29.50 | 70 791 |
| May 24, 2023 | £29.66 | £30.44 | £29.50 | £30.00 | 126 786 |
| May 23, 2023 | £30.49 | £30.90 | £29.66 | £30.25 | 103 989 |
| May 22, 2023 | £30.00 | £30.40 | £29.63 | £30.00 | 363 919 |
| May 19, 2023 | £29.40 | £30.40 | £29.00 | £29.50 | 362 733 |
| May 18, 2023 | £28.88 | £29.50 | £28.50 | £29.50 | 509 185 |
| May 17, 2023 | £29.30 | £29.30 | £29.30 | £29.30 | 0 |
