'We sold £1.5m of product in our first week'

Lyma founder on rise of her wellness company

CVR Energy, Inc. (0HRR.L)

LSE - LSE Delayed price. Currency in USD

Add to watchlist

33.12

-0.09

(-0.27%)

At close: 04:11PM BST

Time period:

28 Apr 2023 - 28 Apr 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
25 Apr 2024	33.12	33.12	33.12	33.12	33.12	1
24 Apr 2024	33.02	33.88	33.02	33.21	33.21	2,194
23 Apr 2024	32.85	33.51	32.72	33.51	33.51	803
22 Apr 2024	32.65	33.58	32.50	33.42	33.42	43
19 Apr 2024	32.85	32.85	32.70	32.70	32.70	2
18 Apr 2024	32.88	33.26	32.64	32.71	32.71	1,485
17 Apr 2024	33.74	34.14	33.74	34.12	34.12	35
16 Apr 2024	34.56	34.56	33.65	33.73	33.73	218
15 Apr 2024	34.93	35.23	34.67	34.67	34.67	115
12 Apr 2024	35.79	35.79	35.27	35.27	35.27	24
11 Apr 2024	35.12	35.12	34.97	34.97	34.97	48
10 Apr 2024	35.00	35.15	34.48	34.88	34.88	1,208
09 Apr 2024	36.00	36.00	35.22	35.22	35.22	2,533
08 Apr 2024	37.24	37.47	36.44	36.56	36.56	466
05 Apr 2024	37.90	37.90	37.53	37.66	37.66	1,763
04 Apr 2024	37.65	37.65	37.65	37.65	37.65	15
03 Apr 2024	37.10	38.07	37.10	37.84	37.84	554
02 Apr 2024	37.13	37.39	36.13	36.13	36.13	875
28 Mar 2024	34.76	35.79	34.76	35.79	35.79	499
27 Mar 2024	35.31	35.31	35.00	35.27	35.27	52
26 Mar 2024	36.32	36.55	35.22	35.48	35.48	478
25 Mar 2024	36.43	36.63	35.91	35.91	35.91	76
22 Mar 2024	36.43	36.43	35.93	35.93	35.93	204
21 Mar 2024	36.60	37.30	36.60	37.08	37.08	96
20 Mar 2024	35.88	36.49	35.62	36.49	36.49	112
19 Mar 2024	35.93	36.44	35.50	36.29	36.29	143
18 Mar 2024	35.92	36.24	35.56	35.68	35.68	577
15 Mar 2024	35.55	36.13	34.83	35.80	35.80	631
14 Mar 2024	34.75	34.75	33.98	33.98	33.98	7
13 Mar 2024	33.61	34.85	33.32	34.51	34.51	175
12 Mar 2024	33.04	33.22	32.89	33.22	33.22	585
11 Mar 2024	33.34	33.34	32.85	33.07	33.07	145
08 Mar 2024	33.56	33.62	33.06	33.06	33.06	10
07 Mar 2024	32.58	33.78	32.20	33.69	33.69	514
06 Mar 2024	32.24	32.42	31.97	32.31	32.31	143
05 Mar 2024	32.27	32.68	32.07	32.07	32.07	28
04 Mar 2024	32.76	33.79	32.76	33.19	33.19	1,126
01 Mar 2024	33.01	33.35	32.52	32.71	32.71	268
01 Mar 2024	0.5 Dividend
29 Feb 2024	32.21	32.76	32.19	32.73	32.23	498
28 Feb 2024	32.82	32.97	32.26	32.33	31.84	459
27 Feb 2024	33.67	34.00	33.63	33.92	33.40	157
26 Feb 2024	33.99	33.99	33.28	33.52	33.01	290
23 Feb 2024	32.60	33.23	32.60	33.23	32.72	530
22 Feb 2024	32.51	32.51	32.46	32.48	31.98	879
21 Feb 2024	33.00	34.10	33.00	34.10	33.58	5
20 Feb 2024	34.78	35.07	34.14	34.18	33.66	207
19 Feb 2024	-	-	-	-	-	-
16 Feb 2024	35.93	35.93	35.25	35.65	35.11	317
15 Feb 2024	35.68	36.07	35.62	35.93	35.38	1,442
14 Feb 2024	35.62	35.62	34.77	35.02	34.49	28
13 Feb 2024	35.01	35.18	34.68	35.17	34.63	752
12 Feb 2024	35.50	35.81	35.17	35.65	35.11	154
09 Feb 2024	35.31	35.51	34.83	35.18	34.64	15
08 Feb 2024	34.60	35.22	34.34	34.93	34.40	91
07 Feb 2024	33.39	34.50	33.39	34.33	33.81	146
06 Feb 2024	33.95	34.50	33.70	34.43	33.90	85
05 Feb 2024	32.87	33.36	32.64	33.34	32.83	43
02 Feb 2024	33.35	33.45	33.35	33.45	32.94	15
01 Feb 2024	33.98	34.50	33.98	34.15	33.63	23
31 Jan 2024	34.27	34.28	33.91	34.05	33.53	77
30 Jan 2024	31.83	34.02	31.83	34.02	33.50	1,829
29 Jan 2024	32.44	32.57	32.12	32.22	31.73	23
26 Jan 2024	31.30	31.77	30.97	31.77	31.29	45
25 Jan 2024	31.00	31.00	30.68	30.70	30.23	15
24 Jan 2024	-	-	-	-	-	-
23 Jan 2024	30.47	30.71	30.33	30.33	29.87	63
22 Jan 2024	29.90	30.38	29.70	30.30	29.84	46
19 Jan 2024	29.75	29.75	29.50	29.53	29.08	40
18 Jan 2024	29.09	29.51	28.69	29.28	28.83	385
17 Jan 2024	29.66	29.77	29.45	29.54	29.09	1,705
16 Jan 2024	31.00	31.00	30.18	30.22	29.76	79
15 Jan 2024	-	-	-	-	-	-
12 Jan 2024	30.58	30.97	30.53	30.53	30.06	201
11 Jan 2024	30.38	30.55	30.08	30.51	30.04	1,156
10 Jan 2024	31.37	31.37	30.01	30.01	29.55	378
09 Jan 2024	31.48	32.20	30.46	31.73	31.24	151
08 Jan 2024	31.17	31.17	31.09	31.09	30.62	180
05 Jan 2024	31.06	31.14	31.03	31.08	30.60	812
04 Jan 2024	31.10	31.22	31.10	31.22	30.74	313
03 Jan 2024	31.15	31.51	30.82	31.35	30.87	104
02 Jan 2024	30.64	31.10	30.57	31.10	30.63	105
29 Dec 2023	30.75	30.75	30.36	30.36	29.89	302
28 Dec 2023	31.00	31.15	30.61	30.83	30.36	649
27 Dec 2023	31.53	31.53	31.53	31.53	31.05	17
22 Dec 2023	31.90	31.90	31.56	31.57	31.09	49
21 Dec 2023	31.70	31.97	31.29	31.32	30.84	45
20 Dec 2023	31.92	32.20	31.91	31.99	31.50	530
19 Dec 2023	31.50	31.98	31.50	31.81	31.32	44
18 Dec 2023	32.28	32.28	31.67	31.67	31.19	768
15 Dec 2023	32.05	32.12	31.31	31.31	30.83	48
14 Dec 2023	31.21	31.78	31.21	31.75	31.26	12
13 Dec 2023	29.75	29.98	29.40	29.98	29.52	14
12 Dec 2023	29.86	29.96	29.50	29.50	29.05	340
11 Dec 2023	30.18	30.29	30.11	30.18	29.72	124
08 Dec 2023	30.71	30.71	30.55	30.55	30.08	1
07 Dec 2023	30.31	30.37	30.28	30.28	29.82	52
06 Dec 2023	31.00	31.15	30.42	30.59	30.12	717
05 Dec 2023	32.46	32.46	31.76	31.76	31.27	66
04 Dec 2023	32.12	32.43	31.96	32.01	31.52	23
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

FTSE 1008,139.83+60.97(+0.75%)

FTSE 25019,824.16+222.18(+1.13%)

AIM755.28+2.16(+0.29%)

GBP/EUR1.1679+0.0022(+0.19%)

GBP/USD1.2494-0.0017(-0.13%)

Bitcoin GBP50,437.94+471.41(+0.94%)

'We sold £1.5m of product in our first week'

CVR Energy, Inc. (0HRR.L)

FTSE 100
8,139.83
+60.97(+0.75%)

FTSE 250
19,824.16
+222.18(+1.13%)

AIM
755.28
+2.16(+0.29%)

GBP/EUR
1.1679
+0.0022(+0.19%)

GBP/USD
1.2494
-0.0017(-0.13%)

Bitcoin GBP
50,437.94
+471.41(+0.94%)