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 |
|---|---|---|---|---|---|---|---|
| Jul 16 2024 | 4.534 | -0.01 | -0.16% | 4.5425 | 4.5465 | 4.534 | 37,359 |
| Jul 15 2024 | 4.5411 | 0.01 | 0.28% | 4.543 | 4.5435 | 4.5319 | 43,939 |
| Jul 12 2024 | 4.5285 | 0.01 | 0.18% | 4.5395 | 4.5435 | 4.5285 | 47,084 |
| Jul 11 2024 | 4.5201 | 0.00 | -0.02% | 4.5203 | 4.544 | 4.515 | 48,540 |
| Jul 10 2024 | 4.5212 | 0.02 | 0.36% | 4.5182 | 4.5225 | 4.511 | 42,882 |
| Jul 09 2024 | 4.5048 | -0.01 | -0.31% | 4.5167 | 4.5167 | 4.5048 | 52,583 |
| Jul 08 2024 | 4.519 | 0.01 | 0.17% | 4.5135 | 4.5215 | 4.5065 | 125,611 |
| Jul 05 2024 | 4.5112 | 0.01 | 0.31% | 4.498 | 4.5116 | 4.498 | 28,327 |
| Jul 04 2024 | 4.4973 | 0.02 | 0.44% | 4.4999 | 4.503 | 4.4951 | 64,777 |
| Jul 03 2024 | 4.4775 | 0.00 | 0.03% | 4.476 | 4.4999 | 4.474 | 32,388 |
| Jul 02 2024 | 4.4759 | 0.00 | 0.02% | 4.469 | 4.4786 | 4.4605 | 139,868 |
| Jul 01 2024 | 4.4751 | -0.02 | -0.43% | 4.48 | 4.48 | 4.46 | 11,016 |
| Jun 28 2024 | 4.4944 | 0.01 | 0.22% | 4.4937 | 4.496 | 4.4895 | 51,286 |
| Jun 27 2024 | 4.4846 | -0.01 | -0.14% | 4.487 | 4.505 | 4.4795 | 36,581 |
| Jun 26 2024 | 4.491 | -0.02 | -0.34% | 4.492 | 4.5009 | 4.4814 | 60,311 |
| Jun 25 2024 | 4.5063 | 0.01 | 0.13% | 4.5003 | 4.51 | 4.498 | 33,016 |
| Jun 24 2024 | 4.5005 | -0.01 | -0.20% | 4.5008 | 4.5085 | 4.5005 | 20,963 |
| Jun 21 2024 | 4.5093 | 0.02 | 0.39% | 4.5105 | 4.5105 | 4.4983 | 57,549 |
| Jun 20 2024 | 4.4918 | -0.01 | -0.22% | 4.5052 | 4.506 | 4.491 | 36,101 |
| Jun 19 2024 | 4.5017 | 0.00 | -0.02% | 4.5105 | 4.5105 | 4.5015 | 89,844 |
| Jun 18 2024 | 4.5025 | 0.01 | 0.28% | 4.4932 | 4.5052 | 4.4867 | 152,298 |
| Jun 17 2024 | 4.49 | -0.02 | -0.51% | 4.5046 | 4.5103 | 4.4875 | 101,237 |
| Jun 14 2024 | 4.513 | 0.02 | 0.47% | 4.513 | 4.5152 | 4.5036 | 33,082 |
| Jun 13 2024 | 4.492 | -0.01 | -0.24% | 4.4946 | 4.499 | 4.492 | 10,645 |
| Jun 12 2024 | 4.503 | 0.04 | 0.88% | 4.4716 | 4.509 | 4.4659 | 256,013 |
| Jun 11 2024 | 4.4638 | 0.00 | 0.05% | 4.4592 | 4.468 | 4.4415 | 155,291 |
| Jun 10 2024 | 4.4615 | 0.00 | 0.00% | 4.4615 | 4.4615 | 4.4615 | 0 |
| 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 |
