XLON:CPG
Crescent Point Energy Corp Stock Price (Quote)
£2,221.00
+19.00 (+0.86%)
At Close: May 02, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | £2,117.02 | £2,323.00 | Thursday, 2nd May 2024 CPG.L stock ended at £2,221.00. This is 0.86% more than the trading day before Wednesday, 1st May 2024. During the day the stock fluctuated 1.60% from a day low at £2,186.00 to a day high of £2,221.00. |
| 90 days | £2,117.02 | £2,325.50 | |
| 52 weeks | £1,940.50 | £2,325.50 |
| Date | Open | High | Low | Close | Volume |
| May 02, 2024 | £2,200.00 | £2,221.00 | £2,186.00 | £2,221.00 | 5 205 203 |
| May 01, 2024 | £2,236.00 | £2,240.00 | £2,197.00 | £2,202.00 | 1 408 323 |
| Apr 30, 2024 | £2,223.00 | £2,253.00 | £2,217.05 | £2,232.00 | 2 996 951 |
| Apr 29, 2024 | £2,225.00 | £2,239.00 | £2,212.00 | £2,216.00 | 2 457 665 |
| Apr 26, 2024 | £2,240.00 | £2,246.00 | £2,204.79 | £2,229.00 | 1 480 746 |
| Apr 25, 2024 | £2,232.00 | £2,238.00 | £2,209.00 | £2,232.00 | 1 731 634 |
| Apr 24, 2024 | £2,229.00 | £2,238.00 | £2,218.00 | £2,238.00 | 1 802 864 |
| Apr 23, 2024 | £2,242.00 | £2,253.00 | £2,217.00 | £2,230.00 | 1 712 842 |
| Apr 22, 2024 | £2,217.00 | £2,241.00 | £2,208.00 | £2,231.00 | 2 146 314 |
| Apr 19, 2024 | £2,167.00 | £2,203.00 | £2,166.00 | £2,203.00 | 3 193 142 |
| Apr 18, 2024 | £2,157.00 | £2,175.00 | £2,149.00 | £2,169.00 | 6 520 836 |
| Apr 17, 2024 | £2,130.00 | £2,153.00 | £2,117.02 | £2,140.00 | 4 134 836 |
| Apr 16, 2024 | £2,152.00 | £2,161.00 | £2,136.00 | £2,142.00 | 2 575 507 |
| Apr 15, 2024 | £2,175.00 | £2,198.02 | £2,163.00 | £2,174.00 | 3 525 252 |
| Apr 12, 2024 | £2,186.00 | £2,195.02 | £2,174.00 | £2,182.00 | 1 931 004 |
| Apr 11, 2024 | £2,217.00 | £2,217.00 | £2,168.34 | £2,177.00 | 8 498 248 |
| Apr 10, 2024 | £2,204.00 | £2,222.00 | £2,195.00 | £2,219.00 | 4 720 403 |
| Apr 09, 2024 | £2,207.00 | £2,221.00 | £2,190.00 | £2,199.00 | 1 326 880 |
| Apr 08, 2024 | £2,215.00 | £2,221.00 | £2,201.00 | £2,214.00 | 1 959 118 |
| Apr 05, 2024 | £2,199.00 | £2,225.00 | £2,188.00 | £2,221.00 | 1 700 494 |
| Apr 04, 2024 | £2,241.00 | £2,241.96 | £2,220.00 | £2,221.00 | 5 612 977 |
| Apr 03, 2024 | £2,249.00 | £2,253.00 | £2,232.00 | £2,249.00 | 5 434 076 |
| Apr 02, 2024 | £2,323.00 | £2,323.00 | £2,323.00 | £2,323.00 | 0 |
| Mar 28, 2024 | £2,302.00 | £2,325.50 | £2,292.00 | £2,323.00 | 2 473 248 |
| Mar 27, 2024 | £2,288.00 | £2,304.00 | £2,285.00 | £2,304.00 | 1 803 893 |
