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 |
| Nov 09, 2023 | £15.77 | £16.24 | £15.00 | £15.25 | 284 251 |
| Nov 08, 2023 | £16.40 | £16.47 | £15.85 | £16.37 | 145 432 |
| Nov 07, 2023 | £16.30 | £16.30 | £16.00 | £16.00 | 10 262 |
| Nov 06, 2023 | £16.00 | £16.30 | £15.00 | £16.00 | 143 417 |
| Nov 03, 2023 | £15.49 | £15.95 | £15.30 | £15.75 | 362 550 |
| Nov 02, 2023 | £16.01 | £16.25 | £15.03 | £15.25 | 415 844 |
| Nov 01, 2023 | £16.78 | £17.00 | £16.00 | £16.50 | 148 567 |
| Oct 31, 2023 | £16.79 | £17.50 | £16.73 | £17.00 | 143 908 |
| Oct 30, 2023 | £16.75 | £17.00 | £16.50 | £17.00 | 95 199 |
| Oct 27, 2023 | £16.62 | £17.50 | £16.52 | £17.50 | 57 870 |
| Oct 26, 2023 | £17.06 | £17.06 | £16.66 | £17.00 | 40 938 |
| Oct 25, 2023 | £17.75 | £17.75 | £17.00 | £17.25 | 68 018 |
| Oct 24, 2023 | £17.85 | £18.15 | £17.30 | £17.50 | 144 226 |
| Oct 23, 2023 | £17.81 | £18.25 | £17.81 | £17.85 | 142 925 |
| Oct 20, 2023 | £17.80 | £18.80 | £17.60 | £18.00 | 516 068 |
| Oct 19, 2023 | £17.75 | £18.50 | £17.75 | £18.00 | 62 721 |
| Oct 18, 2023 | £18.20 | £18.20 | £17.70 | £18.00 | 59 728 |
| Oct 17, 2023 | £18.20 | £18.50 | £17.60 | £18.00 | 229 599 |
| Oct 16, 2023 | £18.48 | £18.48 | £17.77 | £18.00 | 50 375 |
| Oct 13, 2023 | £18.00 | £18.00 | £17.65 | £17.75 | 23 810 |
| Oct 12, 2023 | £18.20 | £18.20 | £17.65 | £18.00 | 26 223 |
| Oct 11, 2023 | £18.25 | £18.50 | £17.65 | £18.00 | 107 740 |
| Oct 10, 2023 | £17.75 | £19.00 | £17.75 | £18.25 | 55 957 |
| Oct 09, 2023 | £17.98 | £18.50 | £17.65 | £18.00 | 63 942 |
| Oct 06, 2023 | £17.15 | £18.12 | £17.15 | £18.00 | 73 859 |
