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 |
| Jul 26, 2023 | £23.00 | £23.25 | £22.50 | £23.25 | 541 407 |
| Jul 25, 2023 | £23.00 | £23.50 | £22.99 | £23.00 | 148 870 |
| Jul 24, 2023 | £23.40 | £23.40 | £22.65 | £23.00 | 82 796 |
| Jul 21, 2023 | £23.50 | £26.00 | £22.25 | £22.75 | 764 544 |
| Jul 20, 2023 | £22.00 | £23.00 | £22.00 | £22.75 | 46 174 |
| Jul 19, 2023 | £22.51 | £23.25 | £22.11 | £22.11 | 11 048 |
| Jul 18, 2023 | £23.39 | £23.50 | £22.65 | £22.75 | 57 358 |
| Jul 17, 2023 | £23.50 | £23.50 | £22.55 | £22.75 | 141 714 |
| Jul 14, 2023 | £22.45 | £23.00 | £22.10 | £22.75 | 181 920 |
| Jul 13, 2023 | £21.13 | £23.00 | £21.13 | £22.25 | 277 116 |
| Jul 12, 2023 | £23.00 | £23.00 | £20.00 | £21.50 | 416 627 |
| Jul 11, 2023 | £23.25 | £23.50 | £23.00 | £23.43 | 129 050 |
| Jul 10, 2023 | £23.25 | £23.25 | £23.25 | £23.25 | 0 |
| Jul 07, 2023 | £22.75 | £23.45 | £22.75 | £23.25 | 40 264 |
| Jul 06, 2023 | £23.50 | £23.50 | £23.00 | £23.00 | 300 863 |
| Jul 05, 2023 | £22.40 | £23.50 | £22.40 | £23.25 | 354 760 |
| Jul 04, 2023 | £23.00 | £23.30 | £22.00 | £22.75 | 296 621 |
| Jul 03, 2023 | £23.25 | £23.25 | £23.25 | £23.25 | 0 |
| Jun 30, 2023 | £23.38 | £23.50 | £23.13 | £23.25 | 23 230 |
| Jun 29, 2023 | £24.10 | £24.45 | £23.10 | £23.25 | 377 982 |
| Jun 28, 2023 | £24.05 | £24.80 | £23.85 | £24.80 | 49 572 |
| Jun 27, 2023 | £24.50 | £24.50 | £24.05 | £24.25 | 67 274 |
| Jun 26, 2023 | £24.98 | £25.50 | £24.05 | £25.00 | 68 256 |
| Jun 23, 2023 | £25.25 | £26.00 | £24.25 | £24.25 | 184 233 |
| Jun 22, 2023 | £24.00 | £26.60 | £24.00 | £25.00 | 288 660 |
