Close
Company Search
Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Cvr Energy Ord (0HRR) Share Price History

Time period:
to
Date Open High Low Close Volume
3rd Apr 2025 (Thu) 19.81777 19.81777 19.81777 19.81777 11
2nd Apr 2025 (Wed) 19.81777 19.81777 19.81777 19.81777 14
1st Apr 2025 (Tue) 19.81777 19.81777 19.81777 19.81777 499
31st Mar 2025 (Mon) 19.81777 19.81777 19.81777 19.81777 247
28th Mar 2025 (Fri) 20.16702 20.16702 20.16702 20.16702 229
27th Mar 2025 (Thu) 20.16702 20.16702 20.16702 20.16702 54
26th Mar 2025 (Wed) 20.16702 20.16702 20.16702 20.16702 482
25th Mar 2025 (Tue) 20.16702 20.16702 20.16702 20.16702 8
24th Mar 2025 (Mon) 20.32129 20.32129 20.32129 20.32129 1,145
21st Mar 2025 (Fri) 18.4386 18.4386 18.4386 18.4386 173
20th Mar 2025 (Thu) 18.4386 18.4386 18.4386 18.4386 5
19th Mar 2025 (Wed) 18.4386 18.4386 18.4386 18.4386 542
18th Mar 2025 (Tue) 18.4386 18.4386 18.4386 18.4386 187
17th Mar 2025 (Mon) 18.4386 18.4386 18.4386 18.4386 201
14th Mar 2025 (Fri) 18.4386 18.4386 18.4386 18.4386 418
13th Mar 2025 (Thu) 18.4386 18.4386 18.4386 18.4386 525
12th Mar 2025 (Wed) 18.4386 18.4386 18.4386 18.4386 105
11th Mar 2025 (Tue) 18.4386 18.4386 18.4386 18.4386 336
10th Mar 2025 (Mon) 18.4386 18.4386 18.4386 18.4386 766
7th Mar 2025 (Fri) 18.4386 18.4386 18.4386 18.4386 116
6th Mar 2025 (Thu) 20.22181 20.22181 20.22181 20.22181 58
5th Mar 2025 (Wed) 20.22181 20.22181 20.22181 20.22181 86
4th Mar 2025 (Tue) 20.22181 20.22181 20.22181 20.22181 422
3rd Mar 2025 (Mon) 20.22181 20.22181 20.22181 20.22181 61
28th Feb 2025 (Fri) 20.22181 20.22181 20.22181 20.22181 458
27th Feb 2025 (Thu) 20.22181 20.22181 20.22181 20.22181 51
26th Feb 2025 (Wed) 20.22181 20.22181 20.22181 20.22181 171
25th Feb 2025 (Tue) 20.22181 20.22181 20.22181 20.22181 123
24th Feb 2025 (Mon) 21.08599 21.08599 21.08599 21.08599 287
21st Feb 2025 (Fri) 18.48224 18.48224 18.48224 18.48224 60
20th Feb 2025 (Thu) 18.48224 18.48224 18.48224 18.48224 538
19th Feb 2025 (Wed) 18.48224 18.48224 18.48224 18.48224 4,051
18th Feb 2025 (Tue) 18.48224 18.48224 18.48224 18.48224 5
17th Feb 2025 (Mon) 18.48224 18.48224 18.48224 18.48224 0
14th Feb 2025 (Fri) 18.48224 18.48224 18.48224 18.48224 161
13th Feb 2025 (Thu) 18.48224 18.48224 18.48224 18.48224 336
12th Feb 2025 (Wed) 18.48224 18.48224 18.48224 18.48224 115
11th Feb 2025 (Tue) 18.48224 18.48224 18.48224 18.48224 4
10th Feb 2025 (Mon) 18.48224 18.48224 18.48224 18.48224 457
7th Feb 2025 (Fri) 18.77284 18.77284 18.77284 18.77284 67
6th Feb 2025 (Thu) 18.77284 18.77284 18.77284 18.77284 72
5th Feb 2025 (Wed) 19.57086 19.57086 19.57086 19.57086 370
4th Feb 2025 (Tue) 18.90012 18.90012 18.90012 18.90012 25
FTSE 100 Latest
Value8,474.74
Change-133.74