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 |
| Aug 31, 2023 | £23.20 | £23.20 | £22.75 | £22.75 | 25 |
| Aug 30, 2023 | £23.25 | £23.25 | £23.25 | £23.25 | 0 |
| Aug 29, 2023 | £23.20 | £23.40 | £22.50 | £23.00 | 149 594 |
| Aug 25, 2023 | £24.25 | £24.25 | £23.00 | £23.25 | 162 336 |
| Aug 24, 2023 | £24.48 | £24.48 | £24.48 | £24.48 | 0 |
| Aug 23, 2023 | £24.08 | £24.48 | £24.04 | £24.48 | 32 105 |
| Aug 22, 2023 | £24.00 | £25.00 | £24.00 | £24.25 | 406 643 |
| Aug 21, 2023 | £24.00 | £24.00 | £23.00 | £23.50 | 53 010 |
| Aug 18, 2023 | £25.40 | £25.50 | £24.00 | £24.50 | 201 699 |
| Aug 17, 2023 | £26.50 | £26.50 | £24.18 | £25.00 | 275 609 |
| Aug 16, 2023 | £28.50 | £28.50 | £25.50 | £26.00 | 96 937 |
| Aug 15, 2023 | £26.00 | £28.69 | £26.00 | £27.00 | 197 324 |
| Aug 14, 2023 | £26.00 | £26.00 | £26.00 | £26.00 | 0 |
| Aug 11, 2023 | £25.67 | £26.00 | £24.06 | £26.00 | 8 696 |
| Aug 10, 2023 | £26.00 | £26.00 | £24.50 | £24.50 | 12 798 |
| Aug 09, 2023 | £26.00 | £26.00 | £26.00 | £26.00 | 32 |
| Aug 08, 2023 | £23.67 | £25.45 | £23.67 | £24.50 | 213 153 |
| Aug 07, 2023 | £24.96 | £25.50 | £23.51 | £24.80 | 126 708 |
| Aug 04, 2023 | £24.00 | £24.70 | £23.50 | £24.00 | 26 703 |
| Aug 03, 2023 | £24.50 | £25.00 | £24.00 | £24.00 | 101 883 |
| Aug 02, 2023 | £23.75 | £25.00 | £23.35 | £24.50 | 37 273 |
| Aug 01, 2023 | £23.75 | £24.70 | £23.31 | £23.75 | 4 401 |
| Jul 31, 2023 | £23.75 | £24.70 | £23.15 | £23.75 | 52 577 |
| Jul 28, 2023 | £24.00 | £25.00 | £23.06 | £23.75 | 49 000 |
| Jul 27, 2023 | £23.25 | £24.00 | £22.60 | £24.00 | 137 355 |
