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 |
| Dec 20, 2021 | £31.00 | £31.00 | £30.00 | £30.50 | 63 811 |
| Dec 17, 2021 | £31.50 | £31.50 | £30.11 | £30.11 | 163 300 |
| Dec 16, 2021 | £32.00 | £32.00 | £30.05 | £31.00 | 270 905 |
| Dec 15, 2021 | £31.00 | £32.00 | £31.00 | £31.50 | 40 127 |
| Dec 14, 2021 | £33.70 | £34.00 | £32.00 | £32.50 | 99 912 |
| Dec 13, 2021 | £28.25 | £34.00 | £28.25 | £33.72 | 1 677 946 |
| Dec 10, 2021 | £28.05 | £28.50 | £28.05 | £28.50 | 22 693 |
| Dec 09, 2021 | £28.75 | £28.75 | £28.00 | £28.00 | 136 312 |
| Dec 08, 2021 | £28.50 | £28.50 | £28.00 | £28.50 | 12 225 |
| Dec 07, 2021 | £29.28 | £29.28 | £28.25 | £28.25 | 124 913 |
| Dec 06, 2021 | £29.05 | £29.25 | £29.00 | £29.25 | 110 196 |
| Dec 03, 2021 | £30.33 | £30.33 | £29.03 | £29.25 | 258 948 |
| Dec 02, 2021 | £30.50 | £30.90 | £30.15 | £30.50 | 53 616 |
| Dec 01, 2021 | £31.10 | £31.25 | £30.10 | £30.75 | 90 513 |
| Nov 30, 2021 | £31.95 | £32.00 | £31.00 | £31.25 | 101 805 |
| Nov 29, 2021 | £32.50 | £32.50 | £31.00 | £31.00 | 121 765 |
| Nov 26, 2021 | £32.10 | £33.74 | £32.00 | £32.50 | 154 377 |
| Nov 25, 2021 | £34.00 | £34.00 | £33.10 | £33.25 | 81 487 |
| Nov 24, 2021 | £33.53 | £34.00 | £33.10 | £33.25 | 10 800 |
| Nov 23, 2021 | £34.00 | £34.13 | £33.50 | £33.53 | 153 778 |
| Nov 22, 2021 | £34.50 | £35.00 | £34.00 | £34.25 | 421 404 |
| Nov 19, 2021 | £34.65 | £34.65 | £34.25 | £34.25 | 32 173 |
| Nov 18, 2021 | £34.67 | £35.50 | £34.50 | £35.00 | 232 800 |
| Nov 17, 2021 | £35.50 | £35.50 | £35.00 | £35.50 | 101 102 |
| Nov 16, 2021 | £35.00 | £35.65 | £35.00 | £35.50 | 27 962 |
