Chipotle Mexican Grill Inc (0HXW)
LSE
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 8.6772 | 8.6772 | 8.6772 | 12640 | 8.6772 | DE |
| 4 | 0.13015797 | 1.52284228325 | 8.54704203 | 8.6772 | 8.54704203 | 10031 | 8.67646686 | DE |
| 12 | 0.13015797 | 1.52284228325 | 8.54704203 | 8.6772 | 8.54704203 | 3291 | 8.67385477 | DE |
| 26 | 0.13015797 | 1.52284228325 | 8.54704203 | 8.6772 | 8.54704203 | 1602 | 8.66561452 | DE |
| 52 | 0.13015797 | 1.52284228325 | 8.54704203 | 8.6772 | 8.54704203 | 933 | 8.64974097 | DE |
| 156 | 0.13015797 | 1.52284228325 | 8.54704203 | 8.6772 | 8.54704203 | 719 | 8.60248494 | DE |
| 260 | 0.13015797 | 1.52284228325 | 8.54704203 | 8.6772 | 8.54704203 | 630 | 8.59045865 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721061000 | 8.6771999 | 0 | 0.00 | 8.6771999 | 8.6771999 | 8.6771999 | 11220 |
| 1720801800 | 8.6771999 | 0 | 0.00 | 8.6771999 | 8.6771999 | 8.6771999 | 18986 |
| 1720715400 | 8.6771999 | 0 | 0.00 | 8.6771999 | 8.6771999 | 8.6771999 | 5898 |
| 1720629000 | 8.6771999 | 0 | 0.00 | 8.6771999 | 8.6771999 | 8.6771999 | 16590 |
| 1720542600 | 8.6771999 | 0 | 0.00 | 8.6771999 | 8.6771999 | 8.6771999 | 10504 |
| 1720456200 | 8.6771999 | 0 | 0.00 | 8.6771999 | 8.6771999 | 8.6771999 | 18387 |
| 1720197000 | 8.6771999 | 0 | 0.00 | 8.6771999 | 8.6771999 | 8.6771999 | 3627 |
| 1720110600 | 8.6771999 | 0 | 0.00 | 8.6771999 | 8.6771999 | 8.6771999 | 0 |
| 1720024200 | 8.6771999 | 0 | 0.00 | 8.6771999 | 8.6771999 | 8.6771999 | 7661 |
| 1719937800 | 8.6771999 | 0 | 0.00 | 8.6771999 | 8.6771999 | 8.6771999 | 8110 |
| 1719851400 | 8.6771999 | 0 | 0.00 | 8.6771999 | 8.6771999 | 8.6771999 | 6519 |
| 1719592200 | 8.6771999 | 0 | 0.00 | 8.6771999 | 8.6771999 | 8.6771999 | 22210 |
| 1719505800 | 8.6771999 | 0 | 0.00 | 8.6771999 | 8.6771999 | 8.6771999 | 23223 |
| 1719419400 | 8.6771999 | 0.13 | 1.52 | 8.6771999 | 8.6771999 | 8.6771999 | 26600 |
| 1719333000 | 8.547042 | 0 | 0.00 | 8.547042 | 8.547042 | 8.547042 | 11319 |
| 1719246600 | 8.547042 | 0 | 0.00 | 8.547042 | 8.547042 | 8.547042 | 7766 |
| 1718987400 | 8.547042 | 0 | 0.00 | 8.547042 | 8.547042 | 8.547042 | 4517 |
| 1718901000 | 8.547042 | 0 | 0.00 | 8.547042 | 8.547042 | 8.547042 | 10507 |
| 1718814600 | 8.547042 | 0 | 0.00 | 8.547042 | 8.547042 | 8.547042 | 0 |
| 1718728200 | 8.547042 | 0 | 0.00 | 8.547042 | 8.547042 | 8.547042 | 17512 |
| 1718641800 | 8.547042 | 0 | 0.00 | 8.547042 | 8.547042 | 8.547042 | 6294 |
| 1718382600 | 8.547042 | 0 | 0.00 | 8.547042 | 8.547042 | 8.547042 | 4822 |
| 1718296200 | 8.547042 | 0 | 0.00 | 8.547042 | 8.547042 | 8.547042 | 10050 |
| 1718209800 | 8.547042 | 0 | 0.00 | 8.547042 | 8.547042 | 8.547042 | 4619 |
| 1718123400 | 8.547042 | 0 | 0.00 | 8.547042 | 8.547042 | 8.547042 | 2741 |
| 1718037000 | 8.547042 | 0 | 0.00 | 8.547042 | 8.547042 | 8.547042 | 4619 |
| 1717777800 | 8.547042 | 0 | 0.00 | 8.547042 | 8.547042 | 8.547042 | 3045 |
| 1717691400 | 8.547042 | 0 | 0.00 | 8.547042 | 8.547042 | 8.547042 | 2842 |
| 1717605000 | 8.547042 | 0 | 0.00 | 8.547042 | 8.547042 | 8.547042 | 2893 |
| 1717518600 | 8.547042 | 0 | 0.00 | 8.547042 | 8.547042 | 8.547042 | 3299 |
| 1717432200 | 8.547042 | 0 | 0.00 | 8.547042 | 8.547042 | 8.547042 | 5329 |
| 1717173000 | 8.547042 | 0 | 0.00 | 8.547042 | 8.547042 | 8.547042 | 3502 |
| 1717086600 | 8.547042 | 0 | 0.00 | 8.547042 | 8.547042 | 8.547042 | 4365 |
| 1717000200 | 8.547042 | 0 | 0.00 | 8.547042 | 8.547042 | 8.547042 | 11928 |
| 1716913800 | 8.547042 | 0 | 0.00 | 8.547042 | 8.547042 | 8.547042 | 812 |
| 1716568200 | 8.547042 | 0 | 0.00 | 8.547042 | 8.547042 | 8.547042 | 2436 |
| 1716481800 | 8.547042 | 0 | 0.00 | 8.547042 | 8.547042 | 8.547042 | 14467 |
| 1716395400 | 8.547042 | 0 | 0.00 | 8.547042 | 8.547042 | 8.547042 | 7258 |
| 1716309000 | 8.547042 | 0 | 0.00 | 8.547042 | 8.547042 | 8.547042 | 2639 |
| 1716222600 | 8.547042 | 0 | 0.00 | 8.547042 | 8.547042 | 8.547042 | 4111 |
| 1715963400 | 8.547042 | 0 | 0.00 | 8.547042 | 8.547042 | 8.547042 | 4060 |
| 1715877000 | 8.547042 | 0 | 0.00 | 8.547042 | 8.547042 | 8.547042 | 1370 |
| 1715790600 | 8.547042 | 0 | 0.00 | 8.547042 | 8.547042 | 8.547042 | 1573 |
| 1715704200 | 8.547042 | 0 | 0.00 | 8.547042 | 8.547042 | 8.547042 | 1218 |
| 1715617800 | 8.547042 | 0 | 0.00 | 8.547042 | 8.547042 | 8.547042 | 1878 |
| 1715358600 | 8.547042 | 0 | 0.00 | 8.547042 | 8.547042 | 8.547042 | 3147 |
| 1715272200 | 8.547042 | 0 | 0.00 | 8.547042 | 8.547042 | 8.547042 | 1573 |
| 1715185800 | 8.547042 | 0 | 0.00 | 8.547042 | 8.547042 | 8.547042 | 1878 |
| 1715099400 | 8.547042 | 0 | 0.00 | 8.547042 | 8.547042 | 8.547042 | 2994 |
| 1714753800 | 8.547042 | 0 | 0.00 | 8.547042 | 8.547042 | 8.547042 | 11878 |
| 1714667400 | 8.547042 | 0 | 0.00 | 8.547042 | 8.547042 | 8.547042 | 2030 |
| 1714581000 | 8.547042 | 0 | 0.00 | 8.547042 | 8.547042 | 8.547042 | 2588 |
| 1714494600 | 8.547042 | 0 | 0.00 | 8.547042 | 8.547042 | 8.547042 | 862 |
| 1714408200 | 8.547042 | 0 | 0.00 | 8.547042 | 8.547042 | 8.547042 | 12131 |
| 1714149000 | 8.547042 | 0 | 0.00 | 8.547042 | 8.547042 | 8.547042 | 5939 |
| 1714062600 | 8.547042 | 0 | 0.00 | 8.547042 | 8.547042 | 8.547042 | 9035 |
| 1713976200 | 8.547042 | 0 | 0.00 | 8.547042 | 8.547042 | 8.547042 | 22182 |
| 1713889800 | 8.547042 | 0 | 0.00 | 8.547042 | 8.547042 | 8.547042 | 355 |
| 1713803400 | 8.547042 | 0 | 0.00 | 8.547042 | 8.547042 | 8.547042 | 2741 |
| 1713544200 | 8.547042 | 0 | 0.00 | 8.547042 | 8.547042 | 8.547042 | 7208 |
| 1713457800 | 8.547042 | 0 | 0.00 | 8.547042 | 8.547042 | 8.547042 | 125329 |
| 1713371400 | 8.547042 | 0 | 0.00 | 8.547042 | 8.547042 | 8.547042 | 4720 |
| 1713285000 | 8.547042 | 0 | 0.00 | 8.547042 | 8.547042 | 8.547042 | 77258 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
