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 |
| Feb 27, 2024 | £23.00 | £23.00 | £22.00 | £22.50 | 58 179 |
| Feb 26, 2024 | £22.94 | £23.00 | £22.09 | £22.50 | 99 606 |
| Feb 23, 2024 | £23.25 | £23.25 | £22.26 | £22.75 | 106 309 |
| Feb 22, 2024 | £23.00 | £23.50 | £22.50 | £23.50 | 60 998 |
| Feb 21, 2024 | £23.00 | £23.50 | £23.00 | £23.25 | 30 980 |
| Feb 20, 2024 | £23.55 | £24.00 | £23.00 | £23.25 | 57 212 |
| Feb 19, 2024 | £23.97 | £23.97 | £23.50 | £23.61 | 15 587 |
| Feb 16, 2024 | £23.70 | £23.94 | £23.53 | £23.75 | 41 985 |
| Feb 15, 2024 | £23.99 | £24.50 | £23.50 | £23.75 | 142 707 |
| Feb 14, 2024 | £24.64 | £25.00 | £23.52 | £24.10 | 185 046 |
| Feb 13, 2024 | £25.37 | £25.50 | £24.80 | £24.80 | 87 948 |
| Feb 12, 2024 | £25.00 | £26.50 | £23.90 | £25.25 | 567 038 |
| Feb 09, 2024 | £23.50 | £24.00 | £23.33 | £23.50 | 133 870 |
| Feb 08, 2024 | £20.63 | £23.50 | £20.63 | £23.25 | 503 198 |
| Feb 07, 2024 | £21.24 | £21.24 | £20.50 | £21.00 | 39 346 |
| Feb 06, 2024 | £21.30 | £21.30 | £20.50 | £21.25 | 3 163 |
| Feb 05, 2024 | £20.99 | £21.50 | £20.75 | £21.00 | 254 634 |
| Feb 02, 2024 | £20.99 | £21.25 | £20.71 | £20.75 | 637 455 |
| Feb 01, 2024 | £20.39 | £21.00 | £20.00 | £20.75 | 1 021 500 |
| Jan 31, 2024 | £19.67 | £20.50 | £19.50 | £20.00 | 342 163 |
| Jan 30, 2024 | £20.50 | £20.50 | £19.75 | £20.50 | 120 906 |
| Jan 29, 2024 | £20.53 | £20.90 | £19.80 | £20.00 | 327 337 |
| Jan 26, 2024 | £20.55 | £21.05 | £20.55 | £21.00 | 42 494 |
| Jan 25, 2024 | £20.75 | £21.74 | £20.65 | £21.00 | 444 801 |
| Jan 24, 2024 | £20.75 | £21.48 | £20.33 | £21.00 | 357 645 |
