Dark

CRE
CONDUIT HOLDINGS LIMITED
stock LSE

Inactive

Aug 2, 2024

526.00GBP+1.154%(+6.00)177,178

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2024-08-02	530.0000	533.0000	517.0000	526.0000	+1.154%	177,178	0.000%
2024-08-01	534.0000	534.0000	518.0000	520.0000	-0.574%	440,933	+1.154%
2024-07-31	514.0000	534.0000	514.0000	523.0000	0.000%	580,550	+0.574%
2024-07-30	507.0000	526.0000	507.0000	523.0000	+2.750%	212,240	+0.574%
2024-07-29	505.0000	509.0000	505.0000	509.0000	+1.193%	162,768	+3.340%
2024-07-26	498.0000	507.0000	497.5000	503.0000	-0.593%	444,278	+4.573%
2024-07-25	504.0000	507.0000	499.5000	506.0000	+0.397%	120,072	+3.953%
2024-07-24	494.5000	509.0000	494.5000	504.0000	-0.198%	92,977	+4.365%
2024-07-23	494.0000	509.0000	494.0000	505.0000	-0.394%	134,805	+4.158%
2024-07-22	507.0000	508.0000	504.0000	507.0000	+0.396%	60,943	+3.748%
2024-07-19	505.0000	509.0000	503.0000	505.0000	0.000%	86,218	+4.158%
2024-07-18	494.5000	509.0000	494.5000	505.0000	+0.198%	104,010	+4.158%
2024-07-17	505.0000	507.0000	500.0000	504.0000	-0.198%	48,282	+4.365%
2024-07-16	512.0000	512.0000	500.0000	505.0000	-0.394%	264,302	+4.158%
2024-07-15	510.0000	510.0000	503.0000	507.0000	+1.603%	66,083	+3.748%
2024-07-10	503.0000	503.0000	496.0000	499.0000	+0.504%	65,480	+5.411%
2024-07-09	509.0000	509.0000	495.5000	496.5000	-1.488%	200,715	+5.942%
2024-07-08	490.5000	506.0000	490.5000	504.0000	+2.128%	146,598	+4.365%
2024-07-05	489.5000	495.0000	485.0000	493.5000	+1.648%	95,705	+6.586%
2024-07-04	483.5000	493.0000	483.5000	485.5000	+0.103%	130,966	+8.342%
2024-07-03	480.5000	485.0000	479.0000	485.0000	+0.518%	303,434	+8.454%
2024-07-02	506.0000	506.0000	478.5000	482.5000	-2.820%	411,920	+9.016%
2024-07-01	502.0000	502.0000	492.0000	496.5000	+0.506%	225,216	+5.942%
2024-06-28	492.0000	495.5000	491.0000	494.0000	0.000%	160,772	+6.478%
2024-06-27	497.0000	499.0000	492.0000	494.0000	-0.604%	60,925	+6.478%
2024-06-26	505.0000	506.0000	495.5000	497.0000	-1.779%	265,686	+5.835%
2024-06-25	514.0000	519.0000	502.0000	506.0000	-2.505%	89,477	+3.953%
2024-06-24	514.0000	523.0000	514.0000	519.0000	+0.193%	151,050	+1.349%
2024-06-21	516.0000	523.0000	515.0000	518.0000	-0.576%	121,261	+1.544%
2024-06-20	515.0000	524.0000	515.0000	521.0000	-0.762%	91,879	+0.960%
2024-06-19	504.0000	528.0000	504.0000	525.0000	+1.942%	609,479	+0.190%
2024-06-18	514.0000	517.0000	513.0000	515.0000	0.000%	505,120	+2.136%
2024-06-17	518.0000	518.0000	507.0000	515.0000	+0.980%	183,221	+2.136%
2024-06-14	511.0000	512.0000	507.0000	510.0000	0.000%	228,296	+3.137%
2024-06-13	518.0000	520.0000	509.0000	510.0000	-1.923%	110,019	+3.137%
2024-06-12	519.0000	521.0000	515.0000	520.0000	+0.971%	194,641	+1.154%
2024-06-11	523.0000	523.0000	514.0000	515.0000	-1.718%	406,839	+2.136%
2024-06-10	522.0000	528.0000	521.0000	524.0000	-0.190%	254,227	+0.382%
2024-06-07	529.0000	531.0000	525.0000	525.0000	-1.130%	227,038	+0.190%
2024-06-06	537.0000	537.0000	528.0000	531.0000	-0.562%	222,514	-0.942%
2024-06-05	525.0000	534.0000	523.0000	534.0000	+1.328%	144,722	-1.498%
2024-06-04	528.0000	535.0000	527.0000	527.0000	-1.679%	223,853	-0.190%
2024-06-03	532.0000	536.0000	529.0000	536.0000	+1.132%	503,000	-1.866%
2024-05-31	532.0000	535.0000	529.0000	530.0000	+0.379%	621,414	-0.755%
2024-05-30	517.0000	529.0000	517.0000	528.0000	+0.380%	202,938	-0.379%
2024-05-29	523.0000	526.0000	520.0000	526.0000	-0.190%	199,533	0.000%
2024-05-28	536.0000	536.0000	524.0000	527.0000	-1.495%	611,864	-0.190%
2024-05-24	529.0000	536.0000	525.0000	535.0000	+0.564%	751,464	-1.682%
2024-05-23	532.0000	534.0000	524.0000	532.0000	-0.188%	148,183	-1.128%
2024-05-22	532.0000	542.0000	530.0000	533.0000	-1.113%	186,106	-1.313%
2024-05-21	537.0000	544.0000	534.0000	539.0000	+0.372%	765,036	-2.412%
2024-05-20	530.0000	548.0000	530.0000	537.0000	+1.898%	717,201	-2.048%
2024-05-17	518.0000	532.0000	518.0000	527.0000	+0.190%	265,026	-0.190%
2024-05-16	512.0000	526.0000	512.0000	526.0000	+2.136%	983,175	0.000%
2024-05-15	509.0000	516.0000	509.0000	515.0000	+1.378%	617,568	+2.136%
2024-05-14	515.0000	515.0000	508.0000	508.0000	-1.167%	699,694	+3.543%
2024-05-13	510.0000	523.0000	510.0000	514.0000	-1.344%	219,978	+2.335%
2024-05-10	516.0000	522.0000	509.0000	521.0000	+1.559%	126,330	+0.960%
2024-05-09	508.0000	515.0000	507.0000	513.0000	-0.388%	42,375	+2.534%
2024-05-08	517.0000	517.0000	505.0000	515.0000	+1.179%	88,704	+2.136%
2024-05-07	504.0000	511.0000	503.0000	509.0000	0.000%	88,341	+3.340%
2024-05-02	505.0000	510.0000	498.5000	509.0000	+0.992%	437,940	+3.340%
2024-05-01	490.0000	508.0000	490.0000	504.0000	+10,051.057%	100,537	+4.365%
2024-03-22	4.9500	5.0200	4.9500	4.9650	-0.601%	346,385	+10,494.159%
2024-03-21	5.1900	5.1900	4.9850	4.9950	-3.942%	354,102	+10,430.531%
2024-03-20	5.1700	5.2400	5.1700	5.2000	0.000%	504,014	+10,015.385%
2024-03-19	5.2000	5.2100	5.1200	5.2000	+1.761%	975,155	+10,015.385%
2024-03-18	5.1700	5.2000	5.1100	5.1100	-0.777%	82,399	+10,193.542%
2024-03-15	5.1700	5.1800	5.1300	5.1500	0.000%	687,216	+10,113.592%
2024-03-14	5.2200	5.2400	5.1500	5.1500	-1.905%	280,835	+10,113.592%
2024-03-13	5.1600	5.2900	5.1600	5.2500	0.000%	564,841	+9,919.048%
2024-03-12	5.2200	5.2600	5.1700	5.2500	+1.351%	1,320,538	+9,919.048%
2024-03-11	5.2500	5.2500	5.1700	5.1800	-2.079%	433,091	+10,054.440%
2024-03-08	5.2300	5.3300	5.2200	5.2900	+0.570%	288,538	+9,843.289%
2024-03-07	5.1600	5.2600	5.1600	5.2600	+1.154%	460,293	+9,900.000%
2024-03-06	5.2000	5.2400	5.1900	5.2000	0.000%	654,042	+10,015.385%
2024-03-05	5.2000	5.2600	5.1800	5.2000	+0.775%	617,026	+10,015.385%
2024-03-04	5.1600	5.2300	5.1500	5.1600	0.000%	774,056	+10,093.798%
2024-03-01	5.2200	5.2900	5.1500	5.1600	-0.769%	610,040	+10,093.798%
2024-02-29	5.1500	5.2200	5.1300	5.2000	+1.961%	366,700	+10,015.385%
2024-02-28	5.1800	5.2200	5.1000	5.1000	-1.354%	591,485	+10,213.725%
2024-02-27	5.1700	5.1700	5.1200	5.1700	+1.373%	610,770	+10,074.081%
2024-02-26	4.9800	5.1300	4.9800	5.1000	+0.990%	982,740	+10,213.725%
2024-02-23	4.9900	5.1000	4.9750	5.0500	+1.508%	1,970,130	+10,315.842%
2024-02-22	4.8950	4.9950	4.8350	4.9750	+1.427%	624,235	+10,472.864%
2024-02-21	4.7500	4.9400	4.7200	4.9050	+5.484%	1,636,914	+10,623.751%
2024-02-20	4.6500	4.6700	4.6250	4.6500	+0.216%	229,266	+11,211.828%
2024-02-19	4.6950	4.7050	4.6100	4.6400	0.000%	254,812	+11,236.207%
2024-02-16	4.7000	4.7000	4.6000	4.6400	+0.870%	432,918	+11,236.207%
2024-02-15	4.6200	4.6200	4.5650	4.6000	+0.218%	372,842	+11,334.783%
2024-02-14	4.6400	4.6400	4.5800	4.5900	0.000%	146,612	+11,359.695%
2024-02-13	4.5400	4.6450	4.5400	4.5900	-0.434%	256,074	+11,359.695%
2024-02-12	4.6500	4.6500	4.5400	4.6100	0.000%	213,625	+11,309.978%
2024-02-09	4.7200	4.7200	4.5750	4.6100	-1.073%	147,836	+11,309.978%
2024-02-08	4.7000	4.7350	4.6150	4.6600	+0.323%	466,470	+11,187.554%
2024-02-07	4.7500	4.7500	4.6450	4.6450	-1.380%	84,078	+11,224.004%
2024-02-06	4.7600	4.7600	4.6800	4.7100	+0.641%	85,900	+11,067.728%
2024-02-05	4.7800	4.7800	4.6550	4.6800	-0.107%	255,361	+11,139.316%
2024-02-02	4.7050	4.7250	4.6800	4.6850	+0.321%	89,288	+11,127.321%
2024-02-01	4.7650	4.7650	4.6700	4.6700	-1.891%	149,973	+11,163.383%
2024-01-31	4.8000	4.8400	4.7600	4.7600	-0.730%	205,165	+10,950.420%
2024-01-30	4.7450	4.8600	4.7450	4.7950	-0.312%	272,221	+10,869.760%
2024-01-29	4.6700	4.8900	4.6700	4.8100	+3.552%	994,645	+10,835.551%
2024-01-26	4.6750	4.6750	4.6100	4.6450	-0.642%	167,253	+11,224.004%
2024-01-25	4.6800	4.7500	4.6200	4.6750	+0.322%	377,854	+11,151.337%
2024-01-24	4.6700	4.7000	4.6350	4.6600	-0.427%	206,480	+11,187.554%
2024-01-23	4.7000	4.7550	4.6200	4.6800	0.000%	210,324	+11,139.316%
2024-01-22	4.6600	4.7100	4.5850	4.6800	+2.183%	634,458	+11,139.316%
2024-01-19	4.5350	4.5800	4.5150	4.5800	+1.552%	166,873	+11,384.716%
2024-01-18	4.6200	4.6200	4.5100	4.5100	-1.957%	80,136	+11,562.971%
2024-01-17	4.6750	4.6750	4.5250	4.6000	-1.814%	278,213	+11,334.783%
2024-01-16	4.7050	4.7200	4.6800	4.6850	-1.679%	431,536	+11,127.321%
2024-01-15	4.6800	4.7700	4.6800	4.7650	+1.491%	142,945	+10,938.825%
2024-01-12	4.6700	4.7000	4.6700	4.6950	+0.535%	88,982	+11,103.408%
2024-01-11	4.6950	4.6950	4.6600	4.6700	-0.107%	91,089	+11,163.383%
2024-01-10	4.6800	4.6950	4.6650	4.6750	0.000%	122,665	+11,151.337%
2024-01-09	4.6650	4.6900	4.6550	4.6750	-0.320%	241,954	+11,151.337%
2024-01-08	4.6750	4.7000	4.6550	4.6900	+1.078%	101,890	+11,115.352%
2024-01-05	4.7000	4.7000	4.6250	4.6400	-0.961%	144,956	+11,236.207%
2024-01-04	4.6600	4.7100	4.6350	4.6850	+0.861%	165,869	+11,127.321%
2024-01-03	4.7100	4.7100	4.6400	4.6450	-0.959%	148,631	+11,224.004%
2024-01-02	4.7300	4.7300	4.6600	4.6900	0.000%	365,644	+11,115.352%
2023-12-29	4.5600	4.6900	4.5600	4.6900	+1.846%	94,937	+11,115.352%
2023-12-28	4.6950	4.6950	4.5750	4.6050	-1.392%	179,681	+11,322.367%
2023-12-27	4.6900	4.7050	4.6300	4.6700	+0.430%	765,461	+11,163.383%
2023-12-22	4.6550	4.6650	4.6200	4.6500	+0.541%	1,054,335	+11,211.828%
2023-12-21	4.6000	4.6400	4.5700	4.6250	+0.108%	1,286,776	+11,272.973%
2023-12-20	4.6300	4.6300	4.5500	4.6200	+1.650%	1,179,550	+11,285.281%
2023-12-19	4.6000	4.6000	4.5050	4.5450	-0.547%	196,825	+11,473.157%
2023-12-18	4.6300	4.6300	4.5350	4.5700	+0.772%	222,450	+11,409.847%
2023-12-15	4.5900	4.5900	4.4900	4.5350	+0.332%	680,853	+11,498.677%
2023-12-14	4.6750	4.6750	4.4900	4.5200	-0.768%	453,079	+11,537.168%
2023-12-13	4.7200	4.7200	4.5500	4.5550	-1.086%	269,473	+11,447.750%
2023-12-12	4.7000	4.7000	4.5950	4.6050	-0.861%	108,614	+11,322.367%
2023-12-11	4.7300	4.7300	4.6350	4.6450	-0.959%	194,165	+11,224.004%
2023-12-08	4.7600	4.7600	4.6500	4.6900	+0.644%	314,454	+11,115.352%
2023-12-07	4.6900	4.7000	4.6200	4.6600	-0.107%	539,509	+11,187.554%
2023-12-06	4.7200	4.7200	4.6550	4.6650	-0.321%	554,129	+11,175.456%
2023-12-05	4.7300	4.7300	4.6500	4.6800	+0.214%	241,354	+11,139.316%
2023-12-04	4.7600	4.7600	4.6250	4.6700	-0.320%	202,726	+11,163.383%
2023-12-01	4.7400	4.7400	4.6200	4.6850	+1.188%	296,457	+11,127.321%
2023-11-30	4.7250	4.7300	4.6150	4.6300	-1.594%	489,479	+11,260.691%
2023-11-29	4.7650	4.7650	4.6600	4.7050	-0.843%	426,786	+11,079.596%
2023-11-28	4.7750	4.7900	4.7400	4.7450	-0.524%	615,796	+10,985.353%
2023-11-27	4.7800	4.7900	4.7600	4.7700	+0.739%	1,338,950	+10,927.254%
2023-11-24	4.7350	4.7800	4.7050	4.7350	-0.211%	629,807	+11,008.765%
2023-11-23	4.7550	4.7550	4.7250	4.7450	0.000%	341,647	+10,985.353%
2023-11-22	4.7900	4.8000	4.7350	4.7450	-0.732%	528,870	+10,985.353%
2023-11-21	4.8400	4.8500	4.7550	4.7800	-1.342%	879,120	+10,904.184%
2023-11-20	4.8400	4.9100	4.8200	4.8450	-0.309%	458,638	+10,756.553%
2023-11-17	4.8250	4.8600	4.7950	4.8600	+1.461%	575,761	+10,723.045%
2023-11-16	4.7950	4.8700	4.7600	4.7900	-0.208%	904,333	+10,881.211%
2023-11-15	4.7000	4.8000	4.6600	4.8000	+2.345%	436,648	+10,858.333%
2023-11-14	4.5400	4.7150	4.5200	4.6900	+3.304%	843,596	+11,115.352%
2023-11-13	4.4950	4.5400	4.4700	4.5400	+1.114%	470,241	+11,485.903%
2023-11-10	4.5300	4.5850	4.4650	4.4900	-0.664%	432,676	+11,614.922%
2023-11-09	4.4900	4.5200	4.4400	4.5200	+1.802%	577,049	+11,537.168%
2023-11-08	4.3600	4.5050	4.3600	4.4400	+3.136%	1,007,189	+11,746.847%
2023-11-07	4.3600	4.3900	4.2850	4.3050	-0.806%	2,096,999	+12,118.351%
2023-11-06	4.4050	4.4050	4.3400	4.3400	-1.139%	737,705	+12,019.816%
2023-11-03	4.3700	4.3950	4.3450	4.3900	+0.573%	515,993	+11,881.777%
2023-11-02	4.4600	4.4600	4.3400	4.3650	-0.683%	544,593	+11,950.401%
2023-11-01	4.3000	4.4200	4.3000	4.3950	+0.342%	448,652	+11,868.146%
2023-10-31	4.3600	4.4000	4.3500	4.3800	+0.344%	165,163	+11,909.132%
2023-10-30	4.4550	4.4550	4.3400	4.3650	+0.925%	88,361	+11,950.401%
2023-10-27	4.4000	4.4050	4.3000	4.3250	-0.803%	154,109	+12,061.850%
2023-10-26	4.3600	4.3850	4.3150	4.3600	+0.115%	536,159	+11,964.220%
2023-10-25	4.3650	4.3650	4.3000	4.3550	-0.115%	314,236	+11,978.071%
2023-10-24	4.4850	4.4850	4.3200	4.3600	-0.115%	212,965	+11,964.220%
2023-10-23	4.4200	4.4200	4.3550	4.3650	-1.133%	224,607	+11,950.401%
2023-10-20	4.5000	4.5450	4.3700	4.4150	-1.451%	171,114	+11,813.930%
2023-10-19	4.5500	4.5500	4.4750	4.4800	+0.674%	72,783	+11,641.071%
2023-10-18	4.4050	4.4500	4.4050	4.4500	+0.679%	1,129,702	+11,720.225%
2023-10-17	4.3950	4.4300	4.3700	4.4200	+0.113%	1,130,800	+11,800.452%
2023-10-16	4.4850	4.4850	4.4000	4.4150	+0.113%	534,050	+11,813.930%
2023-10-13	4.5300	4.5300	4.3700	4.4100	-2.217%	188,630	+11,827.438%
2023-10-12	4.5550	4.5550	4.5100	4.5100	-0.879%	77,179	+11,562.971%
2023-10-11	4.5550	4.5900	4.5400	4.5500	-1.087%	52,181	+11,460.440%
2023-10-10	4.5550	4.6000	4.5300	4.6000	+1.657%	200,497	+11,334.783%
2023-10-09	4.5200	4.5300	4.4850	4.5250	+0.111%	210,636	+11,524.309%
2023-10-06	4.4200	4.5350	4.4200	4.5200	+0.668%	288,019	+11,537.168%
2023-10-05	4.5000	4.5200	4.4550	4.4900	+0.447%	282,785	+11,614.922%
2023-10-04	4.4850	4.5200	4.4350	4.4700	-0.223%	202,905	+11,667.338%
2023-10-03	4.5200	4.5250	4.4500	4.4800	-1.754%	123,380	+11,641.071%
2023-10-02	4.6950	4.6950	4.5200	4.5600	-0.977%	108,823	+11,435.088%
2023-09-29	4.5300	4.6450	4.5300	4.6050	+0.876%	545,234	+11,322.367%
2023-09-28	4.5700	4.6150	4.5550	4.5650	-0.976%	410,865	+11,422.453%
2023-09-27	4.5800	4.6100	4.5500	4.6100	+0.545%	150,485	+11,309.978%
2023-09-26	4.5200	4.6000	4.5200	4.5850	0.000%	146,727	+11,372.192%
2023-09-25	4.6750	4.6750	4.5600	4.5850	-1.398%	45,363	+11,372.192%
2023-09-22	4.5900	4.6850	4.5650	4.6500	+1.087%	388,779	+11,211.828%
2023-09-21	4.6000	4.6250	4.5500	4.6000	-0.648%	477,883	+11,334.783%
2023-09-20	4.6500	4.6500	4.6100	4.6300	-0.216%	178,711	+11,260.691%
2023-09-19	4.5950	4.7050	4.5950	4.6400	+0.870%	576,015	+11,236.207%
2023-09-18	4.6000	4.6000	4.5550	4.6000	+1.099%	101,881	+11,334.783%
2023-09-15	4.5650	4.5850	4.4900	4.5500	+0.442%	760,819	+11,460.440%
2023-09-14	4.6000	4.6000	4.5200	4.5300	+0.221%	223,742	+11,511.479%
2023-09-13	4.5550	4.5800	4.4700	4.5200	-1.418%	677,501	+11,537.168%
2023-09-12	4.4550	4.5900	4.4550	4.5850	+0.109%	72,398	+11,372.192%
2023-09-11	4.5550	4.5950	4.5200	4.5800	+0.881%	170,755	+11,384.716%
2023-09-08	4.5400	4.5750	4.5250	4.5400	-0.220%	40,146	+11,485.903%
2023-09-07	4.5250	4.5500	4.5250	4.5500	+0.999%	98,883	+11,460.440%
2023-09-06	4.5300	4.5700	4.4600	4.5050	-0.221%	107,742	+11,575.916%
2023-09-05	4.5600	4.5950	4.5150	4.5150	-0.111%	164,746	+11,550.055%
2023-09-04	4.5400	4.6350	4.5200	4.5200	-2.900%	109,239	+11,537.168%
2023-09-01	4.5550	4.6750	4.5550	4.6550	+0.323%	432,884	+11,199.678%
2023-08-31	4.6400	4.6550	4.6150	4.6400	-0.108%	379,159	+11,236.207%
2023-08-30	4.5900	4.6750	4.5900	4.6450	+0.541%	578,307	+11,224.004%
2023-08-29	4.5300	4.6200	4.4850	4.6200	+3.010%	282,598	+11,285.281%
2023-08-25	4.4050	4.5150	4.4050	4.4850	+0.112%	94,599	+11,627.982%
2023-08-24	4.4000	4.5250	4.3800	4.4800	+2.283%	128,892	+11,641.071%
2023-08-23	4.3750	4.4100	4.3700	4.3800	+0.459%	132,026	+11,909.132%
2023-08-22	4.3950	4.4550	4.3300	4.3600	-0.229%	190,717	+11,964.220%
2023-08-21	4.4000	4.4200	4.3450	4.3700	-0.907%	156,553	+11,936.613%
2023-08-18	4.5100	4.5100	4.3800	4.4100	-0.339%	121,635	+11,827.438%
2023-08-17	4.4900	4.4950	4.3900	4.4250	-3.595%	162,162	+11,787.006%
2023-08-16	4.6450	4.6850	4.5900	4.5900	-2.028%	88,691	+11,359.695%
2023-08-15	4.8000	4.8000	4.5850	4.6850	-0.213%	223,272	+11,127.321%
2023-08-14	4.7400	4.7650	4.6950	4.6950	-0.845%	145,099	+11,103.408%
2023-08-11	4.8550	4.8650	4.7350	4.7350	-1.967%	103,639	+11,008.765%
2023-08-10	4.8600	4.9300	4.8300	4.8300	-0.923%	222,726	+10,790.269%
2023-08-09	4.7700	4.8750	4.7350	4.8750	+0.723%	124,642	+10,689.744%
2023-08-08	4.8150	4.8500	4.8150	4.8400	-0.206%	146,402	+10,767.769%
2023-08-07	4.7000	4.8600	4.7000	4.8500	+1.358%	97,963	+10,745.361%
2023-08-04	4.7050	4.8000	4.7050	4.7850	+1.592%	81,202	+10,892.685%
2023-08-03	4.6600	4.7350	4.6600	4.7100	-0.212%	502,873	+11,067.728%
2023-08-02	4.7500	4.7700	4.6950	4.7200	-1.358%	246,389	+11,044.068%
2023-08-01	4.8000	4.8800	4.7800	4.7850	-1.442%	542,754	+10,892.685%
2023-07-31	4.9550	4.9550	4.8350	4.8550	+0.103%	283,769	+10,734.192%
2023-07-28	4.9050	4.9300	4.8500	4.8500	-1.222%	117,335	+10,745.361%
2023-07-27	4.9050	4.9300	4.8450	4.9100	+0.204%	124,272	+10,612.831%
2023-07-26	4.8200	4.9400	4.8200	4.9000	+2.618%	892,872	+10,634.694%
2023-07-25	4.7800	4.8200	4.7600	4.7750	+1.704%	190,515	+10,915.707%
2023-07-24	4.7000	4.7550	4.6700	4.6950	-1.158%	170,755	+11,103.408%
2023-07-21	4.6350	4.7750	4.6350	4.7500	+0.956%	214,278	+10,973.684%
2023-07-20	4.6150	4.7150	4.5850	4.7050	+2.394%	386,392	+11,079.596%
2023-07-19	4.7000	4.7000	4.5650	4.5950	+0.768%	330,813	+11,347.225%
2023-07-18	4.5750	4.5950	4.5600	4.5600	+0.885%	41,493	+11,435.088%
2023-07-17	4.6100	4.6100	4.5200	4.5200	-1.202%	54,118	+11,537.168%
2023-07-14	4.6150	4.6450	4.5750	4.5750	-1.507%	110,298	+11,397.268%
2023-07-13	4.6550	4.6550	4.5850	4.6450	-0.322%	538,606	+11,224.004%
2023-07-12	4.6200	4.6850	4.6200	4.6600	+0.648%	97,127	+11,187.554%
2023-07-11	4.5650	4.6500	4.5350	4.6300	+3.695%	177,425	+11,260.691%
2023-07-10	4.5000	4.5100	4.4650	4.4650	-0.335%	424,968	+11,680.515%
2023-07-07	4.5850	4.5900	4.4800	4.4800	-0.994%	283,022	+11,641.071%
2023-07-06	4.6250	4.6600	4.5150	4.5250	-2.056%	124,568	+11,524.309%
2023-07-05	4.6500	4.6500	4.5900	4.6200	0.000%	117,654	+11,285.281%
2023-07-04	4.6500	4.6500	4.6200	4.6200	-0.108%	128,090	+11,285.281%
2023-07-03	4.6850	4.6850	4.6150	4.6250	+0.325%	165,958	+11,272.973%
2023-06-30	4.6250	4.6450	4.6100	4.6100	0.000%	230,278	+11,309.978%
2023-06-29	4.6300	4.6350	4.5600	4.6100	-0.324%	279,783	+11,309.978%
2023-06-28	4.6200	4.6750	4.6200	4.6250	-0.964%	180,732	+11,272.973%
2023-06-27	4.7600	4.7600	4.6600	4.6700	+0.322%	197,062	+11,163.383%
2023-06-26	4.7200	4.7250	4.6200	4.6550	-0.107%	77,291	+11,199.678%
2023-06-23	4.7050	4.7050	4.6100	4.6600	-0.534%	128,101	+11,187.554%
2023-06-22	4.7050	4.7700	4.6800	4.6850	-0.742%	141,195	+11,127.321%
2023-06-21	4.6350	4.7300	4.6000	4.7200	+2.720%	479,355	+11,044.068%
2023-06-20	4.6500	4.6800	4.5950	4.5950	-0.756%	539,270	+11,347.225%
2023-06-19	4.6250	4.6700	4.6250	4.6300	0.000%	124,184	+11,260.691%
2023-06-16	4.6700	4.7000	4.6300	4.6300	-0.644%	232,164	+11,260.691%
2023-06-15	4.6500	4.7150	4.6200	4.6600	+0.431%	4,885,485	+11,187.554%
2023-06-14	4.7400	4.7650	4.5500	4.6400	-2.006%	224,016	+11,236.207%
2023-06-13	4.8000	4.8000	4.5750	4.7350	+0.318%	5,429,943	+11,008.765%
2023-06-12	4.8200	4.9400	4.6400	4.7200	-4.935%	336,753	+11,044.068%
2023-06-09	4.9750	4.9800	4.9550	4.9650	+0.710%	43,900	+10,494.159%
2023-06-08	4.9500	4.9600	4.9300	4.9300	0.000%	225,877	+10,569.371%
2023-06-07	4.9500	4.9500	4.8850	4.9300	+0.203%	163,138	+10,569.371%
2023-06-06	4.9200	4.9200	4.9200	4.9200	+0.613%	73,086	+10,591.057%
2023-06-05	4.9400	4.9500	4.8300	4.8900	-1.112%	73,903	+10,656.646%
2023-06-02	4.8200	5.0100	4.8200	4.9450	+1.021%	51,985	+10,537.007%
2023-06-01	4.9350	4.9600	4.8650	4.8950	+0.513%	127,216	+10,645.659%
2023-05-31	4.9000	4.9400	4.8700	4.8700	-1.715%	341,879	+10,700.821%
2023-05-30	5.0100	5.0100	4.8400	4.9550	0.000%	32,502	+10,515.540%
2023-05-26	4.9600	4.9600	4.9250	4.9550	-0.302%	96,743	+10,515.540%
2023-05-25	4.8250	4.9900	4.8250	4.9700	+1.532%	77,187	+10,483.501%
2023-05-24	5.0000	5.0700	4.8650	4.8950	-3.452%	338,055	+10,645.659%
2023-05-23	4.9050	5.1100	4.9050	5.0700	+0.996%	356,592	+10,274.753%
2023-05-22	5.0000	5.0400	5.0000	5.0200	+0.200%	193,166	+10,378.088%
2023-05-19	4.9650	5.0200	4.9500	5.0100	+0.906%	179,170	+10,399.002%
2023-05-18	4.9050	5.0900	4.9050	4.9650	-0.700%	123,415	+10,494.159%
2023-05-17	4.9950	5.0400	4.9500	5.0000	+1.112%	636,040	+10,420.000%
2023-05-16	4.8450	4.9800	4.8450	4.9450	+0.918%	278,686	+10,537.007%
2023-05-15	4.8650	4.9250	4.8050	4.9000	+1.031%	284,269	+10,634.694%
2023-05-12	4.7200	4.8950	4.7200	4.8500	+1.042%	119,696	+10,745.361%
2023-05-11	4.8300	4.8300	4.7700	4.8000	0.000%	853,762	+10,858.333%
2023-05-10	4.8500	4.8500	4.7650	4.8000	-0.724%	117,290	+10,858.333%
2023-05-09	4.7950	4.8350	4.7700	4.8350	+0.834%	173,777	+10,779.007%
2023-05-05	4.7550	4.7950	4.7500	4.7950	+0.735%	100,470	+10,869.760%
2023-05-04	4.7800	4.8150	4.7550	4.7600	-0.833%	358,970	+10,950.420%
2023-05-03	4.8050	4.8200	4.7850	4.8000	-0.208%	123,675	+10,858.333%
2023-05-02	4.9000	4.9050	4.8100	4.8100	-0.722%	168,022	+10,835.551%
2023-04-28	4.9700	4.9700	4.8150	4.8450	+0.311%	41,319	+10,756.553%
2023-04-27	4.8950	4.9000	4.8000	4.8300	-0.719%	406,568	+10,790.269%
2023-04-26	4.9900	4.9900	4.8500	4.8650	-1.118%	115,555	+10,711.922%
2023-04-25	4.9450	4.9850	4.9100	4.9200	-0.706%	62,973	+10,591.057%
2023-04-24	4.9950	4.9950	4.9500	4.9550	0.000%	69,644	+10,515.540%
2023-04-21	5.1200	5.1200	4.9500	4.9550	-0.502%	1,077,925	+10,515.540%
2023-04-20	4.9750	5.0100	4.9700	4.9800	+0.606%	477,914	+10,462.249%
2023-04-19	5.1200	5.1200	4.9500	4.9500	-2.174%	513,926	+10,526.263%
2023-04-18	5.0800	5.1200	4.9750	5.0600	+1.200%	234,028	+10,295.257%
2023-04-17	5.0800	5.0800	4.9600	5.0000	+0.402%	595,439	+10,420.000%
2023-04-14	4.9450	5.0400	4.9100	4.9800	+1.117%	579,968	+10,462.249%
2023-04-13	4.9450	4.9500	4.9000	4.9250	+0.305%	331,075	+10,580.203%
2023-04-12	4.9200	4.9200	4.9000	4.9100	+0.512%	151,725	+10,612.831%
2023-04-11	4.9050	4.9650	4.8850	4.8850	-1.213%	103,820	+10,667.656%
2023-04-06	4.9350	4.9950	4.9000	4.9450	0.000%	228,691	+10,537.007%
2023-04-05	4.8950	4.9450	4.8950	4.9450	+0.101%	384,882	+10,537.007%
2023-04-04	4.8550	5.0000	4.8500	4.9400	+2.596%	383,342	+10,547.773%
2023-04-03	4.8650	4.8750	4.8150	4.8150	-1.735%	227,914	+10,824.195%
2023-03-31	4.8450	4.9400	4.7750	4.9000	+1.449%	587,087	+10,634.694%
2023-03-30	4.8250	4.8750	4.7950	4.8300	-0.412%	156,222	+10,790.269%
2023-03-29	4.8500	4.8500	4.8500	4.8500	+0.207%	42,636	+10,745.361%
2023-03-28	4.8050	4.8500	4.7950	4.8400	+2.869%	1,019,074	+10,767.769%
2023-03-27	4.8650	4.8650	4.7050	4.7050	-0.318%	34,878	+11,079.596%
2023-03-24	4.8700	4.8700	4.6550	4.7200	-2.075%	257,242	+11,044.068%
2023-03-23	4.8000	4.8300	4.6800	4.8200	+0.626%	555,743	+10,812.863%
2023-03-22	4.8950	4.8950	4.7500	4.7900	-0.416%	218,667	+10,881.211%
2023-03-21	4.8200	4.8700	4.8100	4.8100	+1.907%	162,635	+10,835.551%
2023-03-20	4.6800	4.7750	4.6600	4.7200	+0.426%	338,075	+11,044.068%
2023-03-17	4.7850	4.8650	4.6350	4.7000	-1.981%	843,586	+11,091.489%
2023-03-16	4.8450	4.8450	4.7500	4.7950	+0.314%	836,995	+10,869.760%
2023-03-15	4.9050	4.9050	4.7200	4.7800	-1.035%	1,056,050	+10,904.184%
2023-03-14	4.9000	4.9000	4.8000	4.8300	-0.617%	324,088	+10,790.269%
2023-03-13	5.0500	5.0600	4.8400	4.8600	-3.762%	188,777	+10,723.045%
2023-03-10	5.0900	5.1800	5.0500	5.0500	-1.942%	147,378	+10,315.842%
2023-03-09	5.1200	5.1800	5.1000	5.1500	+0.390%	322,835	+10,113.592%
2023-03-08	5.1200	5.1500	5.0800	5.1300	+0.588%	883,653	+10,153.411%
2023-03-07	5.0900	5.1000	5.0500	5.1000	+0.592%	1,130,397	+10,213.725%
2023-03-06	5.0500	5.1300	5.0300	5.0700	+0.795%	90,409	+10,274.753%
2023-03-03	5.0400	5.0400	4.9600	5.0300	+1.207%	329,692	+10,357.256%
2023-03-02	4.9800	5.0200	4.9400	4.9700	-0.201%	447,868	+10,483.501%
2023-03-01	4.9850	4.9850	4.8550	4.9800	+0.810%	529,313	+10,462.249%
2023-02-28	4.7500	5.0000	4.7500	4.9400	+3.782%	918,167	+10,547.773%
2023-02-27	4.7950	4.8250	4.7500	4.7600	0.000%	909,118	+10,950.420%
2023-02-24	4.7050	4.7800	4.7000	4.7600	+1.384%	404,651	+10,950.420%
2023-02-23	4.7150	4.7500	4.6650	4.6950	+0.751%	583,601	+11,103.408%
2023-02-22	4.7950	4.7950	4.6050	4.6600	-2.101%	448,286	+11,187.554%
2023-02-21	4.7800	4.7800	4.7050	4.7600	+0.211%	312,409	+10,950.420%
2023-02-20	4.5900	4.8050	4.5900	4.7500	+1.496%	179,216	+10,973.684%
2023-02-17	4.6450	4.7550	4.5950	4.6800	+1.189%	163,479	+11,139.316%
2023-02-16	4.5450	4.6700	4.5400	4.6250	+2.097%	139,683	+11,272.973%
2023-02-15	4.4800	4.5950	4.4750	4.5300	+0.221%	155,463	+11,511.479%
2023-02-14	4.5500	4.5500	4.4650	4.5200	+0.222%	63,470	+11,537.168%
2023-02-13	4.5800	4.5950	4.4800	4.5100	+0.334%	368,034	+11,562.971%
2023-02-10	4.4300	4.5350	4.4250	4.4950	+0.111%	741,353	+11,601.891%
2023-02-09	4.5500	4.6000	4.4800	4.4900	-1.101%	97,527	+11,614.922%
2023-02-08	4.5400	4.5850	4.5400	4.5400	+0.221%	88,542	+11,485.903%
2023-02-07	4.5400	4.5550	4.5100	4.5300	+0.555%	71,220	+11,511.479%
2023-02-06	4.5500	4.5800	4.4700	4.5050	-0.989%	90,511	+11,575.916%
2023-02-03	4.6550	4.6550	4.5300	4.5500	+0.775%	209,050	+11,460.440%
2023-02-02	4.5950	4.5950	4.5000	4.5150	-1.634%	98,498	+11,550.055%
2023-02-01	4.6750	4.6750	4.5800	4.5900	-1.713%	113,823	+11,359.695%
2023-01-31	4.5950	4.7150	4.5650	4.6700	+1.412%	115,817	+11,163.383%
2023-01-30	4.7000	4.7000	4.5650	4.6050	-1.392%	174,851	+11,322.367%
2023-01-27	4.6300	4.6850	4.6100	4.6700	+0.322%	202,488	+11,163.383%
2023-01-26	4.7250	4.7250	4.6200	4.6550	-0.957%	58,859	+11,199.678%
2023-01-25	4.5600	4.8450	4.5500	4.7000	+1.402%	580,867	+11,091.489%
2023-01-24	4.5250	4.6800	4.5000	4.6350	+5.341%	233,290	+11,248.436%
2023-01-23	4.3750	4.4950	4.3300	4.4000	+0.917%	567,309	+11,854.545%
2023-01-20	4.3650	4.4000	4.3250	4.3600	+0.230%	95,501	+11,964.220%
2023-01-19	4.4050	4.4050	4.2700	4.3500	+0.811%	405,971	+11,991.954%
2023-01-18	4.3500	4.3500	4.2650	4.3150	+0.583%	131,928	+12,090.035%
2023-01-17	4.2600	4.3300	4.2600	4.2900	-0.233%	107,066	+12,161.072%
2023-01-16	4.3250	4.3950	4.2800	4.3000	0.000%	44,343	+12,132.558%
2023-01-13	4.3200	4.3200	4.2800	4.3000	+0.233%	91,646	+12,132.558%
2023-01-12	4.2750	4.4150	4.2600	4.2900	+0.468%	44,519	+12,161.072%
2023-01-11	4.2600	4.3250	4.2600	4.2700	-0.466%	164,911	+12,218.501%
2023-01-10	4.3100	4.3200	4.2600	4.2900	+1.900%	297,172	+12,161.072%
2023-01-09	4.2450	4.2600	4.2050	4.2100	-0.708%	148,230	+12,394.062%
2023-01-06	4.2800	4.2800	4.2000	4.2400	-0.935%	118,027	+12,305.660%

.dark-mode .P8cL4q{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .P8cL4q{ color: #333333; background-color: white; border: 2px solid #333333; }CRECONDUIT HOLDINGS LIMITEDstock LSE

CRE
CONDUIT HOLDINGS LIMITED
stock LSE