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 |
| Jan 27, 2022 | £29.50 | £29.50 | £29.00 | £29.50 | 117 875 |
| Jan 26, 2022 | £29.25 | £29.90 | £29.00 | £29.50 | 229 567 |
| Jan 25, 2022 | £29.75 | £31.00 | £28.75 | £29.25 | 539 194 |
| Jan 24, 2022 | £30.50 | £30.50 | £29.15 | £29.75 | 206 695 |
| Jan 21, 2022 | £31.00 | £31.00 | £30.00 | £30.50 | 108 621 |
| Jan 20, 2022 | £31.00 | £32.00 | £30.00 | £31.00 | 130 454 |
| Jan 19, 2022 | £32.25 | £32.25 | £30.15 | £31.00 | 241 265 |
| Jan 18, 2022 | £33.00 | £33.00 | £31.75 | £32.25 | 130 871 |
| Jan 17, 2022 | £34.00 | £34.30 | £32.27 | £33.00 | 106 828 |
| Jan 14, 2022 | £33.00 | £34.75 | £33.00 | £34.00 | 221 295 |
| Jan 13, 2022 | £31.50 | £33.99 | £31.50 | £33.00 | 231 758 |
| Jan 12, 2022 | £30.00 | £32.20 | £30.00 | £31.50 | 191 259 |
| Jan 11, 2022 | £30.00 | £31.00 | £29.30 | £30.00 | 216 809 |
| Jan 10, 2022 | £29.50 | £30.47 | £29.10 | £30.00 | 204 031 |
| Jan 07, 2022 | £30.50 | £30.50 | £29.00 | £30.00 | 183 811 |
| Jan 06, 2022 | £31.00 | £32.00 | £30.00 | £30.00 | 454 235 |
| Jan 05, 2022 | £31.50 | £32.79 | £30.00 | £31.00 | 384 822 |
| Jan 04, 2022 | £31.00 | £32.80 | £30.10 | £31.50 | 298 374 |
| Dec 31, 2021 | £31.00 | £32.00 | £30.80 | £31.00 | 76 862 |
| Dec 30, 2021 | £30.00 | £32.00 | £30.00 | £31.00 | 196 451 |
| Dec 29, 2021 | £30.00 | £31.00 | £29.00 | £30.00 | 27 827 |
| Dec 24, 2021 | £30.00 | £31.00 | £29.00 | £30.00 | 60 815 |
| Dec 23, 2021 | £29.00 | £32.00 | £28.44 | £32.00 | 94 976 |
| Dec 22, 2021 | £30.11 | £30.50 | £28.00 | £29.50 | 181 779 |
| Dec 21, 2021 | £30.13 | £30.50 | £30.11 | £30.50 | 290 |
