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 14, 2023 | £18.38 | £20.00 | £18.15 | £19.25 | 2 163 661 |
| Dec 13, 2023 | £16.00 | £19.00 | £15.24 | £18.25 | 3 465 192 |
| Dec 12, 2023 | £15.00 | £15.50 | £15.00 | £15.25 | 1 480 823 |
| Dec 11, 2023 | £15.40 | £15.50 | £15.01 | £15.25 | 126 534 |
| Dec 08, 2023 | £15.50 | £16.00 | £15.10 | £15.25 | 183 150 |
| Dec 07, 2023 | £15.90 | £16.50 | £15.60 | £15.75 | 361 999 |
| Dec 06, 2023 | £16.47 | £17.00 | £15.50 | £16.00 | 1 779 985 |
| Dec 05, 2023 | £14.25 | £17.00 | £14.25 | £16.25 | 2 599 474 |
| Dec 04, 2023 | £14.05 | £14.50 | £13.50 | £14.00 | 133 238 |
| Dec 01, 2023 | £13.56 | £14.50 | £13.55 | £14.00 | 264 507 |
| Nov 30, 2023 | £14.20 | £14.25 | £13.50 | £14.20 | 342 656 |
| Nov 29, 2023 | £14.10 | £14.50 | £14.08 | £14.25 | 74 239 |
| Nov 28, 2023 | £14.24 | £14.50 | £14.05 | £14.25 | 54 575 |
| Nov 27, 2023 | £14.75 | £14.75 | £14.75 | £14.75 | 0 |
| Nov 24, 2023 | £15.69 | £15.69 | £14.50 | £14.75 | 118 744 |
| Nov 23, 2023 | £15.55 | £15.75 | £15.55 | £15.75 | 32 652 |
| Nov 22, 2023 | £16.00 | £16.00 | £15.55 | £15.75 | 23 220 |
| Nov 21, 2023 | £15.85 | £15.88 | £15.55 | £15.75 | 46 240 |
| Nov 20, 2023 | £15.70 | £15.75 | £15.50 | £15.75 | 10 677 |
| Nov 17, 2023 | £15.80 | £15.88 | £15.56 | £15.75 | 178 261 |
| Nov 16, 2023 | £15.66 | £16.00 | £15.66 | £15.75 | 18 296 |
| Nov 15, 2023 | £15.65 | £16.00 | £15.65 | £15.75 | 76 903 |
| Nov 14, 2023 | £15.75 | £15.75 | £15.75 | £15.75 | 65 104 |
| Nov 13, 2023 | £15.90 | £16.00 | £15.50 | £15.75 | 161 743 |
| Nov 10, 2023 | £15.40 | £16.00 | £15.40 | £15.75 | 140 957 |
