CIP Merchant Capital Limited
Sector:
Financials,
Industry:
Asset Management & Custody Banks
Add to Watchlist
Yahoo Finance
Note: This stock seems to be inactive
| Date |
Currency |
Open |
High |
Low |
Close |
A.Close |
Day Change |
Volume |
| 21 Apr 2022 |
GBX |
42.2 |
43 |
20.1501 |
35 |
35 |
-8 (-18.60%)
|
575,803 |
| 20 Apr 2022 |
GBX |
53 |
53 |
37.5 |
43 |
43 |
-10.5 (-19.63%)
|
80,005 |
| 19 Apr 2022 |
GBX |
55.9999 |
55.9999 |
51 |
53.5 |
53.5 |
-5 (-8.55%)
|
38,040 |
| 14 Apr 2022 |
GBX |
58.5 |
58.5 |
56.66 |
58.5 |
58.5 |
0.0 (0.0%)
|
3,180 |
| 13 Apr 2022 |
GBX |
58.5 |
58.5 |
56.66 |
58.5 |
58.5 |
0.0 (0.0%)
|
6,716 |
| 12 Apr 2022 |
GBX |
58.5 |
58.5 |
58.25 |
58.5 |
58.5 |
0.0 (0.0%)
|
169 |
| 11 Apr 2022 |
GBX |
58.5 |
58.5 |
56.66 |
58.5 |
58.5 |
0.0 (0.0%)
|
4,160 |
| 8 Apr 2022 |
GBX |
58.5 |
58.5 |
56 |
58.5 |
58.5 |
-2 (-3.31%)
|
8 |
| 7 Apr 2022 |
GBX |
59.5 |
60.5 |
57.15 |
60.5 |
60.5 |
+1 (+1.68%)
|
135,142 |
| 6 Apr 2022 |
GBX |
59.5 |
59.5 |
57.15 |
59.5 |
59.5 |
-1 (-1.65%)
|
8,953 |
| 5 Apr 2022 |
GBX |
59.5 |
60.5 |
57.15 |
60.5 |
60.5 |
+1 (+1.68%)
|
13,464 |
| 4 Apr 2022 |
GBX |
59.5 |
60 |
59.5 |
59.5 |
59.5 |
+1.5 (+2.59%)
|
8 |
| 1 Apr 2022 |
GBX |
60 |
60 |
56 |
58 |
58 |
-2 (-3.33%)
|
163,952 |
| 31 Mar 2022 |
GBX |
60 |
60 |
59.5 |
60 |
60 |
0.0 (0.0%)
|
143,282 |
| 30 Mar 2022 |
GBX |
60 |
60 |
59.75 |
60 |
60 |
0.0 (0.0%)
|
570,104 |
| 29 Mar 2022 |
GBX |
60 |
60 |
59.6 |
60 |
60 |
-0.5 (-0.83%)
|
12,292,773 |
| 28 Mar 2022 |
GBX |
60.5 |
60.5 |
60 |
60.5 |
60.5 |
0.0 (0.0%)
|
811,855 |
| 25 Mar 2022 |
GBX |
60.5 |
60.5 |
60 |
60.5 |
60.5 |
-2.5 (-3.97%)
|
805,000 |
| 24 Mar 2022 |
GBX |
62.5 |
63.5 |
60.5 |
63 |
63 |
+2 (+3.28%)
|
27,515 |
| 23 Mar 2022 |
GBX |
61 |
61 |
60.15 |
61 |
61 |
-3.05 (-4.76%)
|
6,169 |
| 22 Mar 2022 |
GBX |
64.05 |
64.05 |
63.25 |
64.05 |
64.05 |
-0.95 (-1.46%)
|
68,982 |
| 21 Mar 2022 |
GBX |
62.75 |
65.7999 |
62.6 |
65 |
65 |
+2.49 (+3.98%)
|
1,493,897 |
| 18 Mar 2022 |
GBX |
61.75 |
62.51 |
61.5 |
62.51 |
62.51 |
+1.51 (+2.48%)
|
1,527,898 |
| 17 Mar 2022 |
GBX |
61 |
61 |
60.11 |
61 |
61 |
-0.5 (-0.81%)
|
711,883 |
| 16 Mar 2022 |
GBX |
57 |
61.4999 |
56 |
61.4999 |
61.4999 |
+5.35 (+9.53%)
|
2,020,400 |
| 15 Mar 2022 |
GBX |
56.15 |
56.15 |
56.15 |
56.15 |
56.15 |
-0.85 (-1.49%)
|
450 |
| 14 Mar 2022 |
GBX |
57 |
57 |
57 |
57 |
57 |
-0.5 (-0.87%)
|
0 |
| 11 Mar 2022 |
GBX |
57.5 |
57.5 |
57.5 |
57.5 |
57.5 |
0.0 (0.0%)
|
0 |
| 10 Mar 2022 |
GBX |
57.5 |
58 |
57.01 |
57.5 |
57.5 |
+0.49 (+0.86%)
|
33,975 |
| 9 Mar 2022 |
GBX |
57 |
57.01 |
56.01 |
57.01 |
57.01 |
+1 (+1.79%)
|
114,582 |
