XLON:CRU
CRUDE CARRIERS CORP. (Foreign) Stock Price (Quote)
£9.75
+0 (+0%)
At Close: May 03, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | £9.00 | £11.00 | Friday, 3rd May 2024 CRU.L stock ended at £9.75. During the day the stock fluctuated 0% from a day low at £9.75 to a day high of £9.75. |
| 90 days | £9.00 | £13.50 | |
| 52 weeks | £9.00 | £18.49 |
| Date | Open | High | Low | Close | Volume |
| May 03, 2024 | £9.75 | £9.75 | £9.75 | £9.75 | 0 |
| May 02, 2024 | £10.00 | £10.00 | £9.75 | £9.75 | 60 014 |
| May 01, 2024 | £10.00 | £10.00 | £9.75 | £9.75 | 3 167 |
| Apr 30, 2024 | £10.00 | £10.00 | £9.20 | £9.75 | 128 530 |
| Apr 29, 2024 | £9.20 | £10.00 | £9.20 | £9.60 | 18 059 |
| Apr 26, 2024 | £9.32 | £9.65 | £9.32 | £9.60 | 168 934 |
| Apr 25, 2024 | £9.67 | £9.67 | £9.00 | £9.20 | 183 480 |
| Apr 24, 2024 | £9.72 | £9.75 | £9.30 | £9.75 | 110 000 |
| Apr 23, 2024 | £9.72 | £9.85 | £9.50 | £9.85 | 17 933 |
| Apr 22, 2024 | £9.85 | £9.85 | £9.72 | £9.85 | 3 896 |
| Apr 19, 2024 | £10.00 | £10.00 | £9.72 | £9.85 | 63 010 |
| Apr 18, 2024 | £9.88 | £9.88 | £9.72 | £9.72 | 30 512 |
| Apr 17, 2024 | £9.72 | £10.00 | £9.72 | £9.85 | 6 649 |
| Apr 16, 2024 | £9.80 | £10.00 | £9.70 | £9.85 | 29 284 |
| Apr 15, 2024 | £9.89 | £10.00 | £9.89 | £9.90 | 2 033 |
| Apr 12, 2024 | £10.00 | £10.00 | £9.80 | £9.89 | 122 404 |
| Apr 11, 2024 | £10.00 | £10.00 | £9.80 | £9.90 | 97 616 |
| Apr 10, 2024 | £9.80 | £11.00 | £9.65 | £9.90 | 362 186 |
| Apr 09, 2024 | £9.87 | £10.24 | £9.86 | £9.86 | 203 270 |
| Apr 08, 2024 | £10.06 | £11.00 | £9.80 | £10.40 | 216 912 |
| Apr 05, 2024 | £10.60 | £11.00 | £10.00 | £10.60 | 219 508 |
| Apr 04, 2024 | £10.40 | £11.00 | £10.11 | £10.50 | 127 288 |
| Apr 03, 2024 | £10.84 | £10.84 | £10.47 | £10.70 | 102 812 |
| Apr 02, 2024 | £10.70 | £10.70 | £10.70 | £10.70 | 0 |
| Mar 28, 2024 | £10.70 | £11.20 | £10.52 | £10.70 | 107 017 |
