Hot Features
Premium
Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.
CRHG.GB Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 07 2024 | 4.4615 | -0.03 | -0.75% | 4.4916 | 4.4936 | 4.4615 | 270,605 |
| Jun 06 2024 | 4.495 | 0.00 | 0.09% | 4.4872 | 4.497 | 4.487 | 43,914 |
| Jun 05 2024 | 4.491 | 0.01 | 0.11% | 4.4762 | 4.4916 | 4.4762 | 456,804 |
| Jun 04 2024 | 4.4859 | 0.03 | 0.59% | 4.478 | 4.486 | 4.4718 | 29,034 |
| Jun 03 2024 | 4.4596 | 0.01 | 0.23% | 4.4562 | 4.478 | 4.4505 | 75,242 |
| May 31 2024 | 4.4493 | 0.01 | 0.29% | 4.4382 | 4.4549 | 4.4275 | 99,505 |
| May 30 2024 | 4.4366 | -0.02 | -0.38% | 4.4229 | 4.4366 | 4.4229 | 91,864 |
| May 29 2024 | 4.4535 | 0.00 | 0.00% | 4.4535 | 4.4535 | 4.4535 | 0 |
| May 28 2024 | 4.4535 | 0.01 | 0.15% | 4.4543 | 4.4615 | 4.4505 | 60,679 |
| May 24 2024 | 4.4468 | -0.01 | -0.21% | 4.4475 | 4.453 | 4.4445 | 120,944 |
| May 23 2024 | 4.4561 | 0.00 | -0.09% | 4.459 | 4.4666 | 4.4505 | 159,255 |
| May 22 2024 | 4.4603 | -0.01 | -0.16% | 4.4576 | 4.4649 | 4.4529 | 143,854 |
| May 21 2024 | 4.4674 | 0.00 | 0.11% | 4.4609 | 4.471 | 4.4607 | 91,146 |
| May 20 2024 | 4.4625 | -0.01 | -0.19% | 4.4631 | 4.4661 | 4.458 | 70,871 |
| May 17 2024 | 4.471 | 0.00 | -0.05% | 4.471 | 4.4725 | 4.4648 | 64,328 |
| May 16 2024 | 4.4732 | 0.02 | 0.50% | 4.476 | 4.4835 | 4.4717 | 39,901 |
| May 15 2024 | 4.4511 | 0.01 | 0.16% | 4.4537 | 4.4765 | 4.448 | 237,387 |
| May 14 2024 | 4.4441 | 0.00 | 0.06% | 4.4453 | 4.45 | 4.4396 | 63,356 |
| May 13 2024 | 4.4415 | 0.00 | 0.07% | 4.4465 | 4.451 | 4.4385 | 81,497 |
| May 10 2024 | 4.4384 | 0.00 | -0.07% | 4.4543 | 4.4566 | 4.4384 | 65,725 |
| May 09 2024 | 4.4413 | 0.00 | -0.03% | 4.4443 | 4.4475 | 4.435 | 78,568 |
| May 08 2024 | 4.4426 | -0.01 | -0.32% | 4.449 | 4.4517 | 4.4416 | 117,040 |
| May 07 2024 | 4.457 | 0.01 | 0.20% | 4.4672 | 4.4672 | 4.4515 | 88,234 |
| May 03 2024 | 4.4481 | 0.04 | 0.97% | 4.4214 | 4.4481 | 4.4201 | 116,124 |
| May 02 2024 | 4.4054 | 0.01 | 0.20% | 4.4106 | 4.4136 | 4.4006 | 60,610 |
| May 01 2024 | 4.3967 | 0.00 | 0.00% | 4.3901 | 4.4095 | 4.3815 | 15,448 |
| Apr 30 2024 | 4.3965 | -0.01 | -0.14% | 4.407 | 4.407 | 4.3905 | 25,335 |
| Apr 29 2024 | 4.4025 | 0.01 | 0.31% | 4.402 | 4.4125 | 4.397 | 44,981 |
| Apr 26 2024 | 4.3891 | 0.00 | -0.06% | 4.3849 | 4.4014 | 4.3849 | 171,635 |
| Apr 25 2024 | 4.3919 | 0.00 | 0.03% | 4.3918 | 4.3926 | 4.3705 | 54,858 |
| Apr 24 2024 | 4.3904 | -0.01 | -0.22% | 4.3991 | 4.4011 | 4.382 | 40,706 |
| Apr 23 2024 | 4.4002 | 0.01 | 0.34% | 4.4021 | 4.41 | 4.3942 | 69,868 |
| Apr 22 2024 | 4.3855 | 0.00 | -0.06% | 4.3936 | 4.397 | 4.3844 | 103,103 |
| Apr 19 2024 | 4.388 | -0.01 | -0.15% | 4.4002 | 4.4015 | 4.3878 | 109,504 |
| Apr 18 2024 | 4.3945 | 0.01 | 0.21% | 4.3999 | 4.4027 | 4.3885 | 102,264 |
| Apr 17 2024 | 4.3852 | 0.01 | 0.31% | 4.381 | 4.3886 | 4.3664 | 103,634 |
| Apr 16 2024 | 4.3716 | -0.03 | -0.64% | 4.389 | 4.3913 | 4.3679 | 65,874 |
| Apr 15 2024 | 4.3997 | -0.02 | -0.50% | 4.4039 | 4.421 | 4.392 | 16,384 |
| Apr 12 2024 | 4.4219 | 0.01 | 0.31% | 4.4195 | 4.4275 | 4.4186 | 153,342 |
| Apr 11 2024 | 4.4084 | -0.02 | -0.39% | 4.4152 | 4.42 | 4.406 | 45,849 |
| Apr 10 2024 | 4.4255 | -0.03 | -0.73% | 4.4552 | 4.4638 | 4.4254 | 47,722 |
| Apr 09 2024 | 4.458 | 0.01 | 0.30% | 4.4449 | 4.4585 | 4.4448 | 194,397 |
| Apr 08 2024 | 4.4445 | 0.00 | -0.10% | 4.4418 | 4.4445 | 4.431 | 68,331 |
| Apr 05 2024 | 4.4489 | -0.01 | -0.21% | 4.4585 | 4.4585 | 4.4417 | 6,439 |
| Apr 04 2024 | 4.4584 | 0.01 | 0.34% | 4.4532 | 4.462 | 4.447 | 35,065 |
| Apr 03 2024 | 4.4435 | 0.01 | 0.16% | 4.4476 | 4.449 | 4.4375 | 59,025 |
| Apr 02 2024 | 4.4365 | -0.05 | -1.04% | 4.4553 | 4.4571 | 4.4365 | 18,876 |
| Mar 28 2024 | 4.483 | 0.01 | 0.29% | 4.4741 | 4.483 | 4.4705 | 99,455 |
| Mar 27 2024 | 4.4702 | 0.02 | 0.34% | 4.4659 | 4.4723 | 4.4606 | 40,727 |
| Mar 26 2024 | 4.4551 | -0.01 | -0.20% | 4.4615 | 4.466 | 4.4551 | 40,352 |
| Mar 25 2024 | 4.464 | 0.00 | -0.06% | 4.4685 | 4.4685 | 4.459 | 66,867 |
| Mar 22 2024 | 4.4666 | 0.01 | 0.18% | 4.467 | 4.4695 | 4.4606 | 182,420 |
| Mar 21 2024 | 4.4585 | 0.01 | 0.26% | 4.4545 | 4.4655 | 4.4545 | 49,600 |
| Mar 20 2024 | 4.447 | 0.01 | 0.18% | 4.4441 | 4.451 | 4.4392 | 67,363 |
| Mar 19 2024 | 4.4389 | 0.01 | 0.12% | 4.4395 | 4.4443 | 4.4275 | 57,082 |
| Mar 18 2024 | 4.4336 | 0.00 | -0.08% | 4.4408 | 4.4456 | 4.4336 | 78,980 |
| Mar 15 2024 | 4.4371 | 0.00 | 0.01% | 4.4438 | 4.4475 | 4.431 | 29,849 |
| Mar 14 2024 | 4.4365 | -0.11 | -2.35% | 4.4617 | 4.4662 | 4.4365 | 63,996 |
| Mar 13 2024 | 4.543 | 0.00 | -0.09% | 4.5508 | 4.5554 | 4.5396 | 31,404 |
| Mar 12 2024 | 4.5469 | -0.01 | -0.27% | 4.561 | 4.564 | 4.5447 | 77,438 |
| Mar 11 2024 | 4.559 | 0.00 | 0.11% | 4.5639 | 4.564 | 4.5508 | 38,811 |
