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 |
| 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 |
| Mar 20, 2024 | £22.95 | £25.00 | £22.95 | £25.00 | 1 129 702 |
| Mar 19, 2024 | £22.87 | £23.50 | £22.87 | £23.00 | 224 625 |
| Mar 18, 2024 | £23.16 | £24.00 | £22.61 | £23.00 | 402 742 |
| Mar 15, 2024 | £23.44 | £24.00 | £23.00 | £24.00 | 16 121 |
| Mar 14, 2024 | £23.55 | £23.88 | £23.16 | £23.25 | 219 383 |
| Mar 13, 2024 | £24.45 | £24.50 | £23.09 | £23.60 | 295 216 |
| Mar 12, 2024 | £23.00 | £24.50 | £22.66 | £24.50 | 869 532 |
| Mar 11, 2024 | £21.50 | £24.00 | £21.20 | £23.00 | 485 332 |
| Mar 08, 2024 | £21.75 | £22.00 | £21.11 | £21.15 | 631 688 |
| Mar 07, 2024 | £21.85 | £21.85 | £21.85 | £21.85 | 0 |
| Mar 06, 2024 | £21.50 | £22.00 | £21.00 | £21.85 | 90 700 |
| Mar 05, 2024 | £20.00 | £21.30 | £20.00 | £21.00 | 178 870 |
| Mar 04, 2024 | £20.00 | £21.50 | £20.00 | £20.75 | 32 856 |
| Mar 01, 2024 | £21.18 | £21.18 | £20.00 | £20.50 | 297 951 |
| Feb 29, 2024 | £21.30 | £21.30 | £20.66 | £21.00 | 59 751 |
| Feb 28, 2024 | £23.00 | £23.00 | £20.75 | £21.25 | 254 153 |
