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 23, 2024 | £19.75 | £21.50 | £19.75 | £21.00 | 1 402 401 |
| Jan 22, 2024 | £20.75 | £21.00 | £19.50 | £19.75 | 134 345 |
| Jan 19, 2024 | £20.85 | £20.85 | £20.51 | £20.75 | 16 430 |
| Jan 18, 2024 | £21.00 | £21.00 | £20.58 | £20.75 | 970 087 |
| Jan 17, 2024 | £20.51 | £21.30 | £20.50 | £21.30 | 73 549 |
| Jan 16, 2024 | £20.66 | £21.00 | £20.52 | £20.75 | 58 918 |
| Jan 15, 2024 | £22.34 | £22.38 | £20.75 | £21.00 | 521 153 |
| Jan 12, 2024 | £21.50 | £22.40 | £21.50 | £22.00 | 29 816 |
| Jan 11, 2024 | £22.25 | £22.95 | £21.55 | £22.00 | 225 142 |
| Jan 10, 2024 | £22.00 | £23.00 | £21.60 | £22.50 | 578 215 |
| Jan 09, 2024 | £21.00 | £21.00 | £21.00 | £21.00 | 0 |
| Jan 08, 2024 | £22.16 | £22.16 | £20.00 | £21.00 | 354 007 |
| Jan 05, 2024 | £23.00 | £23.00 | £21.99 | £22.50 | 99 505 |
| Jan 04, 2024 | £24.00 | £24.00 | £22.58 | £23.25 | 70 479 |
| Jan 03, 2024 | £25.01 | £25.01 | £22.50 | £23.50 | 456 062 |
| Jan 02, 2024 | £25.45 | £26.00 | £25.00 | £25.25 | 239 736 |
| Dec 29, 2023 | £25.22 | £26.50 | £25.22 | £25.50 | 34 928 |
| Dec 28, 2023 | £25.75 | £25.75 | £25.75 | £25.75 | 0 |
| Dec 27, 2023 | £25.03 | £27.00 | £25.03 | £25.50 | 421 940 |
| Dec 22, 2023 | £26.50 | £26.50 | £25.00 | £25.75 | 159 195 |
| Dec 21, 2023 | £25.75 | £25.75 | £25.75 | £25.75 | 0 |
| Dec 20, 2023 | £26.00 | £26.50 | £24.75 | £25.75 | 669 769 |
| Dec 19, 2023 | £22.24 | £26.00 | £22.00 | £25.25 | 1 136 794 |
| Dec 18, 2023 | £20.50 | £22.35 | £20.00 | £22.00 | 483 970 |
| Dec 15, 2023 | £19.70 | £20.50 | £19.00 | £20.30 | 1 286 332 |
