Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
CRBU.GB Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 06 2024 | 2,006.65 | 39.65 | 2.02% | 1,987.75 | 2,007.10 | 1,979.05 | 0 |
| Jun 05 2024 | 1,967.00 | -7.50 | -0.38% | 1,965.00 | 1,973.95 | 1,956.90 | 0 |
| Jun 04 2024 | 1,974.50 | -17.35 | -0.87% | 1,994.75 | 1,994.75 | 1,967.50 | 0 |
| Jun 03 2024 | 1,991.85 | -24.60 | -1.22% | 2,020.35 | 2,053.00 | 1,991.75 | 0 |
| May 31 2024 | 2,016.45 | -31.55 | -1.54% | 2,043.50 | 2,055.75 | 2,014.10 | 0 |
| May 30 2024 | 2,048.00 | -42.75 | -2.04% | 2,068.00 | 2,073.25 | 2,044.50 | 0 |
| May 29 2024 | 2,090.75 | 0.00 | 0.00% | 2,090.75 | 2,090.75 | 2,090.75 | 0 |
| May 28 2024 | 2,090.75 | 35.00 | 1.70% | 2,078.25 | 2,090.75 | 2,069.00 | 0 |
| May 24 2024 | 2,055.75 | -20.75 | -1.00% | 26.208 | 2,071.00 | 26.208 | 521 |
| May 23 2024 | 2,076.50 | -6.25 | -0.30% | 2,067.25 | 2,100.75 | 2,054.25 | 0 |
| May 22 2024 | 2,082.75 | -49.00 | -2.30% | 2,104.00 | 2,104.00 | 2,077.50 | 0 |
| May 21 2024 | 2,131.75 | 4.75 | 0.22% | 2,112.50 | 2,138.00 | 2,112.50 | 0 |
| May 20 2024 | 2,127.00 | 35.25 | 1.69% | 2,124.25 | 2,129.50 | 2,104.25 | 0 |
| May 17 2024 | 2,091.75 | 41.25 | 2.01% | 2,075.50 | 2,097.00 | 2,067.25 | 0 |
| May 16 2024 | 2,050.50 | 14.75 | 0.72% | 2,046.00 | 2,054.00 | 2,042.00 | 0 |
| May 15 2024 | 2,035.75 | 7.50 | 0.37% | 2,038.00 | 2,047.00 | 2,010.55 | 0 |
| May 14 2024 | 2,028.25 | 4.35 | 0.21% | 2,029.70 | 2,036.25 | 2,018.90 | 0 |
| May 13 2024 | 2,023.90 | 2.00 | 0.10% | 2,015.45 | 2,029.25 | 2,013.55 | 0 |
| May 10 2024 | 2,021.90 | 1.65 | 0.08% | 25.507 | 2,044.50 | 25.507 | 1,000 |
| May 09 2024 | 2,020.25 | 16.70 | 0.83% | 2,010.00 | 2,026.70 | 2,003.55 | 0 |
| May 08 2024 | 2,003.55 | -0.45 | -0.02% | 2,000.65 | 2,007.65 | 1,987.30 | 0 |
| May 07 2024 | 2,004.00 | 26.40 | 1.33% | 1,997.75 | 2,007.65 | 1,989.40 | 0 |
| May 03 2024 | 1,977.60 | 3.65 | 0.18% | 1,967.70 | 1,979.40 | 1,963.60 | 0 |
| May 02 2024 | 1,973.95 | -6.10 | -0.31% | 1,979.15 | 1,986.75 | 1,960.20 | 0 |
| May 01 2024 | 1,980.05 | -21.05 | -1.05% | 1,990.40 | 1,994.65 | 1,976.05 | 0 |
| Apr 30 2024 | 2,001.10 | -13.35 | -0.66% | 2,017.45 | 2,019.25 | 1,986.50 | 0 |
| Apr 29 2024 | 2,014.45 | 4.00 | 0.20% | 2,000.65 | 2,018.25 | 1,998.10 | 0 |
| Apr 26 2024 | 2,010.45 | 12.15 | 0.61% | 2,022.35 | 2,026.35 | 2,004.10 | 0 |
| Apr 25 2024 | 1,998.30 | -15.60 | -0.77% | 2,003.00 | 2,013.00 | 1,994.75 | 0 |
| Apr 24 2024 | 2,013.90 | 2.80 | 0.14% | 2,025.90 | 2,029.80 | 2,007.65 | 0 |
| Apr 23 2024 | 2,011.10 | -29.40 | -1.44% | 2,022.80 | 2,032.50 | 1,996.65 | 0 |
| Apr 22 2024 | 2,040.50 | -1.00 | -0.05% | 2,026.80 | 2,051.50 | 2,024.70 | 0 |
| Apr 19 2024 | 2,041.50 | 23.25 | 1.15% | 2,027.80 | 2,048.75 | 2,020.90 | 0 |
| Apr 18 2024 | 2,018.25 | -4.10 | -0.20% | 2,018.25 | 2,020.25 | 2,006.65 | 0 |
| Apr 17 2024 | 2,022.35 | 5.90 | 0.29% | 2,013.00 | 2,027.25 | 2,011.45 | 0 |
| Apr 16 2024 | 2,016.45 | 4.00 | 0.20% | 2,015.90 | 2,017.45 | 1,998.75 | 0 |
| Apr 15 2024 | 2,012.45 | -31.30 | -1.53% | 2,033.25 | 2,033.25 | 1,997.30 | 0 |
| Apr 12 2024 | 2,043.75 | 51.00 | 2.56% | 2,030.15 | 2,062.00 | 2,030.15 | 0 |
| Apr 11 2024 | 1,992.75 | -2.35 | -0.12% | 2,006.65 | 2,012.00 | 1,983.50 | 0 |
| Apr 10 2024 | 1,995.10 | 17.15 | 0.87% | 25.313 | 2,004.00 | 25.039 | 2,371 |
| Apr 09 2024 | 1,977.95 | 6.45 | 0.33% | 1,975.05 | 1,988.40 | 1,971.05 | 0 |
| Apr 08 2024 | 1,971.50 | 4.30 | 0.22% | 24.7665 | 1,978.50 | 24.7665 | 525 |
| Apr 05 2024 | 1,967.20 | 20.20 | 1.04% | 1,951.50 | 1,970.60 | 1,945.70 | 0 |
| Apr 04 2024 | 1,947.00 | 1.60 | 0.08% | 1,944.10 | 1,947.80 | 1,935.10 | 0 |
| Apr 03 2024 | 1,945.40 | 28.00 | 1.46% | 1,920.40 | 1,948.20 | 1,918.70 | 0 |
| Apr 02 2024 | 1,917.40 | 59.00 | 3.17% | 23.9295 | 1,927.50 | 23.9295 | 5,189 |
| Mar 28 2024 | 1,858.40 | 16.30 | 0.88% | 23.453 | 1,860.30 | 23.453 | 595 |
| Mar 27 2024 | 1,842.10 | -10.80 | -0.58% | 23.173 | 1,842.60 | 23.173 | 750 |
| Mar 26 2024 | 1,852.90 | -12.90 | -0.69% | 1,857.70 | 1,865.70 | 1,848.40 | 0 |
| Mar 25 2024 | 1,865.80 | 2.80 | 0.15% | 1,863.00 | 1,870.50 | 1,853.90 | 0 |
| Mar 22 2024 | 1,863.00 | -1.80 | -0.10% | 23.4825 | 1,874.70 | 23.453 | 3,706 |
| Mar 21 2024 | 1,864.80 | 10.70 | 0.58% | 23.618 | 1,874.20 | 23.618 | 100 |
| Mar 20 2024 | 1,854.10 | -9.80 | -0.53% | 23.6485 | 1,864.80 | 23.6485 | 1,000 |
| Mar 19 2024 | 1,863.90 | -9.70 | -0.52% | 23.7625 | 1,874.50 | 23.703 | 1,317 |
| Mar 18 2024 | 1,873.60 | -2.00 | -0.11% | 1,873.10 | 1,880.20 | 1,870.10 | 0 |
| Mar 15 2024 | 1,875.60 | 17.70 | 0.95% | 1,876.40 | 1,877.30 | 1,861.10 | 0 |
| Mar 14 2024 | 1,857.90 | 9.00 | 0.49% | 1,851.40 | 1,861.30 | 23.6785 | 575 |
| Mar 13 2024 | 1,848.90 | 15.90 | 0.87% | 1,833.00 | 1,850.60 | 1,831.30 | 0 |
| Mar 12 2024 | 1,833.00 | -3.60 | -0.20% | 1,839.70 | 1,846.90 | 1,828.20 | 0 |
| Mar 11 2024 | 1,836.60 | 22.00 | 1.21% | 1,820.90 | 1,837.00 | 1,817.00 | 0 |
