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!

Is Gb Cp Bd Hdg (CRPU) Share Price History

Time period:
to
Date Open High Low Close Volume
5th Jun 2025 (Thu) 5.966 5.971 5.951 5.955 74,582
4th Jun 2025 (Wed) 5.94 5.962 5.934 5.959 61,127
3rd Jun 2025 (Tue) 5.942 5.949 5.942 5.939 128,913
2nd Jun 2025 (Mon) 5.935 5.936 5.924 5.927 58,558
30th May 2025 (Fri) 5.931 5.94 5.931 5.94 290,198
29th May 2025 (Thu) 5.909 5.929 5.909 5.9325 13,109
28th May 2025 (Wed) 5.95 5.95 5.899 5.907 197,437
27th May 2025 (Tue) 5.918 5.922 5.907 5.916 164,156
26th May 2025 (Mon) 5.892 5.892 5.892 5.892 0
23rd May 2025 (Fri) 5.919 5.919 5.888 5.892 531,274
22nd May 2025 (Thu) 5.872 5.882 5.869 5.882 81,074
21st May 2025 (Wed) 5.888 5.891 5.885 5.885 44,011
20th May 2025 (Tue) 5.896 5.919 5.895 5.90 19,954
19th May 2025 (Mon) 5.90 5.901 5.873 5.899 45,319
16th May 2025 (Fri) 5.904 5.923 5.904 5.9145 30,873
15th May 2025 (Thu) 5.886 5.903 5.876 5.903 123,612
14th May 2025 (Wed) 5.917 5.917 5.881 5.884 219,775
13th May 2025 (Tue) 5.89 5.896 5.887 5.89 28,772
12th May 2025 (Mon) 5.893 5.924 5.89 5.894 30,786
9th May 2025 (Fri) 5.90 5.912 5.895 5.906 506,578
8th May 2025 (Thu) 5.929 5.944 5.911 5.9115 124,010
7th May 2025 (Wed) 5.909 5.92 5.901 5.913 140,362
6th May 2025 (Tue) 5.921 5.921 5.885 5.898 218,611
5th May 2025 (Mon) 5.902 5.902 5.902 5.902 11,580
2nd May 2025 (Fri) 5.922 5.927 5.899 5.902 712,983
1st May 2025 (Thu) 5.962 5.962 5.902 5.9105 14,912
30th Apr 2025 (Wed) 5.914 5.942 5.914 5.935 418,284
29th Apr 2025 (Tue) 5.925 5.941 5.922 5.931 83,815
28th Apr 2025 (Mon) 5.926 5.946 5.913 5.919 56,002
25th Apr 2025 (Fri) 5.91 5.924 5.903 5.91 2,666,102
24th Apr 2025 (Thu) 5.875 5.902 5.874 5.902 321,342
23rd Apr 2025 (Wed) 5.892 5.90 5.875 5.888 44,171
22nd Apr 2025 (Tue) 5.886 5.886 5.855 5.865 127,829
21st Apr 2025 (Mon) 5.882 5.882 5.882 5.882 0
18th Apr 2025 (Fri) 5.882 5.882 5.882 5.882 0
17th Apr 2025 (Thu) 5.869 5.887 5.868 5.882 549,400
16th Apr 2025 (Wed) 5.889 5.889 5.861 5.869 83,050
15th Apr 2025 (Tue) 5.877 5.877 5.84 5.858 176,323
14th Apr 2025 (Mon) 5.821 5.85 5.811 5.8405 248,154
11th Apr 2025 (Fri) 5.803 5.82 5.76 5.764 809,909
10th Apr 2025 (Thu) 5.843 5.892 5.823 5.839 1,622,904
9th Apr 2025 (Wed) 5.774 5.812 5.742 5.79 774,974
8th Apr 2025 (Tue) 5.853 5.873 5.841 5.841 2,311,548
7th Apr 2025 (Mon) 5.988 5.988 5.845 5.845 1,821,209
FTSE 100 Latest
Value8,811.04
Change9.75