Hot Features
Premium
Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.
CRS.GB Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 07 2024 | 88.50 | -0.50 | -0.56% | 89.00 | 89.00 | 86.00 | 12,247 |
| Jun 06 2024 | 89.00 | -3.00 | -3.26% | 92.00 | 92.50 | 87.00 | 4,519 |
| Jun 05 2024 | 92.00 | 1.50 | 1.66% | 90.50 | 93.331 | 90.50 | 1,066 |
| Jun 04 2024 | 90.50 | 3.50 | 4.02% | 90.50 | 92.00 | 90.50 | 0.00 |
| Jun 03 2024 | 87.00 | 0.00 | 0.00% | 87.00 | 87.945 | 83.00 | 7,550 |
| May 31 2024 | 87.00 | 0.00 | 0.00% | 87.00 | 87.89 | 83.00 | 5,859 |
| May 30 2024 | 87.00 | 3.00 | 3.57% | 85.50 | 87.89 | 82.00 | 59,232 |
| May 29 2024 | 84.00 | 0.00 | 0.00% | 84.00 | 84.00 | 84.00 | 0.00 |
| May 28 2024 | 84.00 | 1.00 | 1.20% | 83.00 | 84.70 | 81.50 | 1,349 |
| May 24 2024 | 83.00 | 0.00 | 0.00% | 83.00 | 85.00 | 81.00 | 3,331 |
| May 23 2024 | 83.00 | 3.00 | 3.75% | 80.00 | 83.00 | 80.00 | 3,036 |
| May 22 2024 | 80.00 | 0.00 | 0.00% | 80.00 | 82.50 | 79.50 | 2,425 |
| May 21 2024 | 80.00 | 1.00 | 1.27% | 79.00 | 82.00 | 79.00 | 18,183 |
| May 20 2024 | 79.00 | 1.00 | 1.28% | 79.00 | 82.00 | 79.00 | 10,975 |
| May 17 2024 | 78.00 | 1.00 | 1.30% | 77.00 | 78.00 | 74.00 | 0.00 |
| May 16 2024 | 77.00 | 0.00 | 0.00% | 77.00 | 78.60 | 74.00 | 17,400 |
| May 15 2024 | 77.00 | 0.00 | 0.00% | 77.00 | 77.00 | 74.00 | 0.00 |
| May 14 2024 | 77.00 | -0.50 | -0.65% | 77.50 | 78.60 | 74.00 | 18,558 |
| May 13 2024 | 77.50 | 0.00 | 0.00% | 77.50 | 78.70 | 74.00 | 2,540 |
| May 10 2024 | 77.50 | 0.00 | 0.00% | 77.50 | 77.50 | 74.00 | 2,500 |
| May 09 2024 | 77.50 | 0.00 | 0.00% | 77.50 | 77.50 | 74.00 | 0.00 |
| May 08 2024 | 77.50 | 0.00 | 0.00% | 77.50 | 77.50 | 74.00 | 4,276 |
| May 07 2024 | 77.50 | 0.50 | 0.65% | 77.00 | 77.50 | 74.00 | 3,996 |
| May 03 2024 | 77.00 | 0.00 | 0.00% | 77.00 | 78.104 | 74.00 | 774 |
| May 02 2024 | 77.00 | 0.00 | 0.00% | 77.00 | 78.104 | 74.00 | 1,151 |
| May 01 2024 | 77.00 | 0.00 | 0.00% | 77.00 | 78.50 | 74.00 | 0.00 |
| Apr 30 2024 | 77.00 | 0.00 | 0.00% | 77.00 | 78.50 | 75.50 | 9,398 |
| Apr 29 2024 | 77.00 | 0.00 | 0.00% | 77.00 | 78.50 | 75.50 | 23,653 |
| Apr 26 2024 | 77.00 | 0.00 | 0.00% | 77.00 | 78.50 | 75.50 | 29,661 |
| Apr 25 2024 | 77.00 | 0.00 | 0.00% | 77.00 | 78.50 | 75.50 | 0.00 |
| Apr 24 2024 | 77.00 | 1.00 | 1.32% | 76.00 | 78.00 | 75.50 | 3,258 |
| Apr 23 2024 | 76.00 | 0.00 | 0.00% | 76.00 | 78.00 | 74.04 | 16,258 |
| Apr 22 2024 | 76.00 | -1.00 | -1.30% | 77.00 | 78.50 | 75.00 | 4,601 |
| Apr 19 2024 | 77.00 | 0.00 | 0.00% | 77.00 | 77.00 | 75.04 | 476 |
| Apr 18 2024 | 77.00 | 0.00 | 0.00% | 77.00 | 78.50 | 75.50 | 0.00 |
| Apr 17 2024 | 77.00 | 0.00 | 0.00% | 77.00 | 78.50 | 75.50 | 2,000 |
| Apr 16 2024 | 77.00 | 0.00 | 0.00% | 77.00 | 78.50 | 75.50 | 0.00 |
| Apr 15 2024 | 77.00 | 0.00 | 0.00% | 77.00 | 78.50 | 75.00 | 16,273 |
| Apr 12 2024 | 77.00 | 0.00 | 0.00% | 77.00 | 77.00 | 75.00 | 18,278 |
| Apr 11 2024 | 77.00 | 0.00 | 0.00% | 77.00 | 78.50 | 75.50 | 451 |
| Apr 10 2024 | 77.00 | -1.00 | -1.28% | 78.00 | 79.00 | 75.04 | 200 |
| Apr 09 2024 | 78.00 | 2.00 | 2.63% | 76.00 | 78.00 | 75.00 | 0.00 |
| Apr 08 2024 | 76.00 | 0.00 | 0.00% | 76.00 | 78.00 | 74.00 | 7,409 |
| Apr 05 2024 | 76.00 | 0.00 | 0.00% | 76.00 | 78.00 | 75.00 | 0.00 |
| Apr 04 2024 | 76.00 | 0.00 | 0.00% | 76.00 | 78.00 | 74.04 | 2,171 |
| Apr 03 2024 | 76.00 | 2.00 | 2.70% | 76.00 | 78.00 | 75.00 | 0.00 |
| Apr 02 2024 | 74.00 | 0.00 | 0.00% | 74.00 | 77.00 | 72.40 | 7,476 |
| Mar 28 2024 | 74.00 | 0.00 | 0.00% | 74.00 | 77.00 | 72.08 | 19,975 |
| Mar 27 2024 | 74.00 | 1.00 | 1.37% | 73.00 | 75.96 | 72.06 | 4,516 |
| Mar 26 2024 | 73.00 | -1.00 | -1.35% | 74.00 | 76.00 | 72.50 | 0.00 |
| Mar 25 2024 | 74.00 | -4.00 | -5.13% | 78.00 | 78.00 | 73.00 | 11,335 |
| Mar 22 2024 | 78.00 | -1.00 | -1.27% | 79.00 | 81.00 | 76.00 | 13,935 |
| Mar 21 2024 | 79.00 | 0.00 | 0.00% | 79.00 | 81.00 | 78.00 | 0.00 |
| Mar 20 2024 | 79.00 | -2.00 | -2.47% | 81.00 | 82.00 | 78.00 | 4,000 |
| Mar 19 2024 | 81.00 | 0.00 | 0.00% | 81.00 | 82.00 | 79.00 | 5,000 |
| Mar 18 2024 | 81.00 | 0.00 | 0.00% | 81.00 | 82.00 | 79.00 | 1,235 |
| Mar 15 2024 | 81.00 | 0.00 | 0.00% | 81.00 | 82.00 | 79.00 | 0.00 |
| Mar 14 2024 | 81.00 | 1.00 | 1.25% | 80.00 | 82.00 | 79.00 | 2,460 |
| Mar 13 2024 | 80.00 | -2.00 | -2.44% | 81.00 | 82.00 | 78.50 | 0.00 |
| Mar 12 2024 | 82.00 | 0.00 | 0.00% | 82.00 | 82.50 | 79.50 | 1,000 |
| Mar 11 2024 | 82.00 | -2.00 | -2.38% | 84.00 | 87.00 | 79.50 | 7,380 |
