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 |
| 9 Dec 2021 |
GBX |
49 |
49.4 |
48 |
49 |
49 |
0.0 (0.0%)
|
87,522 |
| 8 Dec 2021 |
GBX |
49.5 |
50.729 |
48 |
49 |
49 |
-0.5 (-1.01%)
|
119,172 |
| 7 Dec 2021 |
GBX |
49 |
50.85 |
48 |
49.5 |
49.5 |
+0.5 (+1.02%)
|
193,500 |
| 6 Dec 2021 |
GBX |
49 |
50.45 |
49 |
49 |
49 |
+1 (+2.08%)
|
61,727 |
| 3 Dec 2021 |
GBX |
47 |
48 |
46.75 |
48 |
48 |
+1 (+2.13%)
|
3,973,072 |
| 2 Dec 2021 |
GBX |
47.3001 |
47.3001 |
46.1501 |
47 |
47 |
-1.5 (-3.09%)
|
154,295 |
| 1 Dec 2021 |
GBX |
48.5 |
50 |
47 |
48.5 |
48.5 |
-0.5 (-1.02%)
|
1,316,303 |
| 30 Nov 2021 |
GBX |
49 |
49.4 |
47.3001 |
49 |
49 |
+0.6 (+1.24%)
|
58,213 |
| 29 Nov 2021 |
GBX |
49 |
50 |
47.5 |
48.4 |
48.4 |
-0.6 (-1.22%)
|
177,485 |
| 26 Nov 2021 |
GBX |
50 |
50 |
48 |
49 |
49 |
-1 (-2%)
|
50,959 |
| 25 Nov 2021 |
GBX |
50.5 |
51.25 |
49.5 |
50 |
50 |
-1 (-1.96%)
|
94,628 |
| 24 Nov 2021 |
GBX |
51.0001 |
53.9999 |
51.0001 |
51.0001 |
51.0001 |
+0 (+0.0%)
|
7,723 |
| 23 Nov 2021 |
GBX |
51.5 |
51.95 |
49 |
51 |
51 |
-0.95 (-1.83%)
|
163,366 |
| 22 Nov 2021 |
GBX |
54 |
54.7 |
51.95 |
51.95 |
51.95 |
-2.05 (-3.80%)
|
148,076 |
| 19 Nov 2021 |
GBX |
55.5 |
55.74 |
53.1501 |
54 |
54 |
-1.5 (-2.70%)
|
179,264 |
| 18 Nov 2021 |
GBX |
55.5 |
56.2499 |
54 |
55.5 |
55.5 |
0.0 (0.0%)
|
109,434 |
| 17 Nov 2021 |
GBX |
55.5 |
55.5 |
55.5 |
55.5 |
55.5 |
+0.5 (+0.91%)
|
0 |
| 16 Nov 2021 |
GBX |
55 |
55 |
54 |
55 |
55 |
-0.5 (-0.90%)
|
24,000 |
| 15 Nov 2021 |
GBX |
55 |
56.45 |
53.8001 |
55.5 |
55.5 |
+0.5 (+0.91%)
|
38,418 |
| 12 Nov 2021 |
GBX |
56.5 |
57 |
53 |
55 |
55 |
-1.5 (-2.65%)
|
67,714 |
| 11 Nov 2021 |
GBX |
56.5 |
56.95 |
55 |
56.5 |
56.5 |
+1.25 (+2.26%)
|
20,327 |
| 10 Nov 2021 |
GBX |
55.25 |
55.25 |
55.25 |
55.25 |
55.25 |
-0.41 (-0.74%)
|
8,551 |
| 9 Nov 2021 |
GBX |
55.6601 |
55.6601 |
55 |
55.6601 |
55.6601 |
-0.84 (-1.49%)
|
33,829 |
| 8 Nov 2021 |
GBX |
56.5 |
57.75 |
55 |
56.5 |
56.5 |
0.0 (0.0%)
|
86,093 |
| 5 Nov 2021 |
GBX |
57.5 |
59 |
55 |
56.5 |
56.5 |
-0.5 (-0.88%)
|
36,494 |
| 4 Nov 2021 |
GBX |
57 |
57 |
57 |
57 |
57 |
-1.5 (-2.56%)
|
10,580 |
| 3 Nov 2021 |
GBX |
58.5 |
59.25 |
57 |
58.5 |
58.5 |
0.0 (0.0%)
|
15,235 |
| 2 Nov 2021 |
GBX |
58.5 |
59.55 |
57.11 |
58.5 |
58.5 |
0.0 (0.0%)
|
14,359 |
| 1 Nov 2021 |
GBX |
58.5 |
59.85 |
56 |
58.5 |
58.5 |
+1.5 (+2.63%)
|
18,811 |
| 29 Oct 2021 |
GBX |
59 |
59.8 |
56 |
57 |
57 |
-2 (-3.39%)
|
106,088 |
