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 |
| Oct 05, 2023 | £18.50 | £18.50 | £18.50 | £18.50 | 0 |
| Oct 04, 2023 | £18.80 | £19.20 | £18.50 | £18.50 | 128 449 |
| Oct 03, 2023 | £19.75 | £20.00 | £19.00 | £19.00 | 282 319 |
| Oct 02, 2023 | £19.62 | £19.62 | £19.62 | £19.62 | 0 |
| Sep 29, 2023 | £20.50 | £20.50 | £19.55 | £19.62 | 47 980 |
| Sep 28, 2023 | £19.51 | £19.75 | £19.50 | £19.75 | 2 749 |
| Sep 27, 2023 | £19.00 | £19.75 | £19.00 | £19.75 | 18 000 |
| Sep 26, 2023 | £19.70 | £19.70 | £19.20 | £19.50 | 37 530 |
| Sep 25, 2023 | £19.75 | £19.75 | £19.30 | £19.30 | 17 608 |
| Sep 22, 2023 | £19.50 | £19.50 | £18.38 | £19.50 | 604 747 |
| Sep 21, 2023 | £19.50 | £20.00 | £19.25 | £19.25 | 211 161 |
| Sep 20, 2023 | £21.00 | £21.00 | £19.38 | £19.50 | 344 002 |
| Sep 19, 2023 | £21.25 | £21.30 | £20.75 | £21.00 | 257 193 |
| Sep 18, 2023 | £21.25 | £21.25 | £21.00 | £21.25 | 5 000 |
| Sep 15, 2023 | £22.50 | £22.50 | £21.00 | £21.25 | 533 012 |
| Sep 14, 2023 | £22.32 | £22.32 | £22.00 | £22.25 | 5 095 |
| Sep 13, 2023 | £22.65 | £22.65 | £22.00 | £22.50 | 18 287 |
| Sep 12, 2023 | £22.70 | £22.70 | £22.15 | £22.50 | 20 691 |
| Sep 11, 2023 | £22.89 | £22.89 | £22.00 | £22.50 | 64 632 |
| Sep 08, 2023 | £21.40 | £22.90 | £20.16 | £22.50 | 525 049 |
| Sep 07, 2023 | £22.25 | £22.25 | £22.25 | £22.25 | 0 |
| Sep 06, 2023 | £22.00 | £22.50 | £22.00 | £22.25 | 37 086 |
| Sep 05, 2023 | £22.20 | £23.00 | £22.00 | £22.25 | 161 389 |
| Sep 04, 2023 | £23.00 | £23.00 | £22.00 | £22.00 | 165 128 |
| Sep 01, 2023 | £23.17 | £23.17 | £22.00 | £23.00 | 161 407 |
