Chesterfield Special Cylinders Holdings PLC

CSC
🏛️ 英国 →
32.00
最后更新: 2025-09-30
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2023-12-29 31.00 31.00 31.00 31.00 0.0M
2023-12-28 31.00 30.71 30.00 31.00 0.0M
2023-12-27 31.00 32.00 30.67 31.00 0.0M
2023-12-22 31.50 30.80 30.80 31.00 0.0M
2023-12-21 31.50 30.80 30.80 31.50 0.0M
2023-12-20 31.50 30.67 30.67 31.50 0.0M
2023-12-19 31.50 32.90 30.56 31.50 0.1M
2023-12-18 32.00 31.88 30.11 31.50 0.1M
2023-12-15 32.00 31.12 31.12 32.00 0.0M
2023-12-14 32.00 32.40 32.40 32.00 0.0M
2023-12-13 32.00 32.45 32.45 32.00 0.0M
2023-12-12 32.00 32.20 31.00 32.00 0.0M
2023-12-11 31.50 33.00 31.00 32.00 0.1M
2023-12-08 31.50 31.50 31.50 31.50 0.0M
2023-12-07 32.00 32.00 29.00 31.50 0.1M
2023-12-06 32.00 32.20 32.20 32.00 0.0M
2023-12-05 32.00 32.20 31.20 32.00 0.0M
2023-12-04 31.50 32.80 31.90 32.00 0.0M
2023-12-01 31.50 31.38 31.00 31.50 0.0M
2023-11-30 31.50 28.60 28.60 31.50 0.0M
2023-11-29 31.50 32.00 31.99 31.50 0.0M
2023-11-28 31.50 31.50 31.50 31.50 0.0M
2023-11-27 31.50 31.50 31.50 31.50 0.0M
2023-11-24 34.50 34.00 31.10 31.50 0.0M
2023-11-23 31.00 35.30 32.00 34.50 0.2M
2023-11-22 28.00 31.76 29.07 31.00 0.2M
2023-11-21 28.50 29.39 27.45 28.00 0.0M
2023-11-20 28.50 29.40 27.45 28.50 0.0M
2023-11-17 28.50 30.00 27.60 28.50 0.0M
2023-11-16 26.50 28.90 27.15 28.50 0.0M
2023-11-15 26.00 27.00 25.00 26.00 0.0M
2023-11-14 26.00 25.92 25.00 26.00 0.0M
2023-11-13 25.50 25.98 24.60 26.00 0.1M
2023-11-10 26.00 26.20 24.00 24.00 0.0M
2023-11-09 26.00 26.00 26.00 26.00 0.0M
2023-11-08 26.00 26.90 26.90 26.00 0.0M
2023-11-07 26.00 25.33 25.33 26.00 0.0M
2023-11-06 26.00 26.20 25.33 26.00 0.0M
2023-11-03 26.00 25.33 25.33 26.00 0.0M
2023-11-02 26.00 25.33 25.33 26.00 0.0M
2023-11-01 26.00 26.90 25.00 26.00 0.1M
2023-10-31 26.00 27.00 25.10 26.00 0.1M
2023-10-30 26.50 28.00 25.37 26.00 0.1M
2023-10-27 26.50 25.80 25.80 26.50 0.0M
2023-10-26 26.50 27.19 27.00 26.50 0.0M
2023-10-25 26.50 26.50 26.50 26.50 0.0M
2023-10-24 26.50 27.50 25.15 26.50 0.1M
2023-10-23 26.50 28.00 25.75 26.50 0.0M
2023-10-20 26.50 28.00 25.00 26.50 0.0M
2023-10-19 26.50 25.77 25.77 26.50 0.0M
2023-10-18 26.50 27.00 25.00 26.50 0.0M
2023-10-17 26.50 27.40 26.80 26.50 0.0M
2023-10-16 26.50 27.85 25.75 26.50 0.0M
2023-10-13 27.00 26.46 25.75 26.50 0.1M
2023-10-12 27.00 27.90 27.49 27.00 0.0M
2023-10-11 27.00 27.49 26.00 27.00 0.1M
2023-10-10 27.00 26.95 25.00 27.00 0.0M
2023-10-09 27.00 27.80 26.00 27.00 0.2M
2023-10-06 25.50 28.00 25.11 27.00 0.3M
2023-10-05 27.50 26.00 24.00 25.50 0.1M
2023-10-04 27.50 28.00 24.92 26.60 3.2M
2023-10-03 27.50 28.00 24.92 27.50 2.4M
2023-10-02 30.00 30.71 29.00 30.00 0.0M
2023-09-29 31.50 31.00 30.00 30.00 0.1M
2023-09-28 31.50 31.48 30.13 31.50 0.0M
2023-09-27 31.50 31.72 30.00 31.50 0.0M
2023-09-26 31.50 31.50 31.50 31.50 0.0M
2023-09-25 31.50 30.33 30.33 31.50 0.0M
2023-09-22 31.50 32.62 30.33 31.50 0.0M
2023-09-21 31.50 30.79 30.57 31.50 0.0M
2023-09-20 31.50 31.74 30.57 31.50 0.0M
2023-09-19 31.50 30.56 30.56 31.50 0.0M
2023-09-18 31.50 31.87 31.87 31.50 0.0M
2023-09-15 31.50 33.00 30.55 31.50 0.0M
2023-09-14 31.50 31.50 31.50 31.50 0.0M
2023-09-13 31.50 30.51 30.51 31.50 0.0M
2023-09-12 31.50 31.87 30.00 31.50 0.2M
2023-09-11 32.50 32.34 31.34 31.50 0.0M
2023-09-08 32.50 32.50 32.50 32.50 0.0M
2023-09-07 33.50 32.61 31.00 32.50 0.1M
2023-09-06 33.50 34.70 30.40 30.40 0.0M
2023-09-05 33.50 34.34 32.23 33.50 0.0M
2023-09-04 33.50 33.50 33.50 33.50 0.0M
2023-09-01 34.00 32.23 32.23 33.50 0.0M
2023-08-31 34.00 34.72 34.72 34.00 0.0M
2023-08-30 34.00 34.00 34.00 34.00 0.0M
2023-08-29 34.00 34.00 34.00 34.00 0.0M
2023-08-25 34.00 34.72 33.00 34.00 0.0M
2023-08-24 34.00 34.00 34.00 34.00 0.0M
2023-08-23 34.00 34.00 34.00 34.00 0.0M
2023-08-22 35.50 35.80 33.15 34.00 0.1M
2023-08-21 35.50 35.74 35.74 35.50 0.0M
2023-08-18 36.00 34.30 34.00 35.50 0.0M
2023-08-17 36.00 34.40 34.30 36.00 0.0M
2023-08-16 36.50 35.30 34.40 36.00 0.0M
2023-08-15 36.50 36.80 35.30 36.50 0.0M
2023-08-14 36.50 35.72 35.72 36.50 0.0M
2023-08-11 35.50 37.00 36.15 36.50 0.1M
2023-08-10 35.50 35.89 34.90 35.50 0.1M
2023-08-09 35.50 35.50 35.50 35.50 0.0M
2023-08-08 35.50 34.45 34.45 35.50 0.0M
2023-08-07 35.50 34.45 34.00 35.50 0.0M
2023-08-04 35.50 36.55 34.00 35.50 0.0M
2023-08-03 35.50 35.50 35.50 35.50 0.0M
2023-08-02 36.00 35.89 34.00 35.50 0.0M
2023-08-01 36.00 36.13 36.13 36.00 0.0M
2023-07-31 36.50 36.70 35.00 36.00 0.1M
2023-07-28 36.50 36.50 36.50 36.50 0.0M
2023-07-27 36.50 36.50 36.50 36.50 0.0M
2023-07-26 36.50 36.89 35.45 36.50 0.0M
2023-07-25 35.00 37.85 35.67 36.00 0.1M
2023-07-24 34.00 35.66 34.45 35.00 0.0M
2023-07-21 34.00 34.90 34.90 34.00 0.0M
2023-07-20 34.00 34.70 33.51 34.00 0.0M
2023-07-19 34.00 34.45 33.00 34.00 0.0M
2023-07-18 34.00 35.00 33.40 34.00 0.1M
2023-07-17 33.50 35.00 33.15 34.00 0.0M
2023-07-14 33.50 33.85 33.50 33.50 0.0M
2023-07-13 34.00 34.00 33.25 33.50 0.1M
2023-07-12 34.50 35.00 33.25 34.00 0.0M
2023-07-11 34.50 34.40 34.00 34.50 0.0M
2023-07-10 34.50 34.50 34.50 34.50 0.0M
2023-07-07 34.50 34.77 34.05 34.50 0.0M
2023-07-06 34.50 34.23 34.05 34.50 0.0M
2023-07-05 34.50 34.50 34.50 34.50 0.0M
2023-07-04 34.50 34.26 34.05 34.50 0.0M
2023-07-03 34.50 34.48 34.00 34.50 0.1M
2023-06-30 34.50 34.25 34.00 34.50 0.0M
2023-06-29 34.50 34.25 34.25 34.50 0.0M
2023-06-28 36.00 36.05 34.25 34.50 0.1M
2023-06-27 39.00 38.00 36.00 36.00 0.1M
2023-06-26 39.00 38.25 38.25 39.00 0.0M
2023-06-23 39.00 39.00 39.00 39.00 0.0M
2023-06-22 39.50 39.40 36.75 39.40 0.2M
2023-06-21 39.50 39.60 39.12 39.50 0.0M
2023-06-20 39.50 39.70 39.32 39.50 0.0M
2023-06-19 39.50 39.35 39.35 39.50 0.0M
2023-06-16 39.50 39.75 39.32 39.50 0.0M
2023-06-15 39.50 39.70 39.70 39.50 0.0M
2023-06-14 39.50 39.75 39.32 39.50 0.0M
2023-06-13 39.50 40.00 39.41 39.50 0.0M
2023-06-12 39.50 40.00 39.32 39.50 0.0M
2023-06-09 39.50 39.95 39.32 39.50 0.1M
2023-06-08 39.50 39.32 39.32 39.50 0.0M
2023-06-07 39.50 39.90 38.20 39.50 0.0M
2023-06-06 40.50 39.95 39.95 39.50 0.0M
2023-06-05 40.50 42.00 41.00 40.50 0.0M
2023-06-02 40.00 41.50 40.00 40.50 0.0M
2023-06-01 40.00 40.89 39.56 40.00 0.1M
2023-05-31 41.50 40.05 39.00 40.00 0.0M
2023-05-30 42.00 42.00 41.00 41.50 0.1M
2023-05-26 42.00 42.45 42.45 42.00 0.0M
2023-05-25 42.00 41.30 41.25 42.00 0.0M
2023-05-24 44.50 43.00 40.00 42.00 0.4M
2023-05-23 38.50 45.00 42.00 44.50 1.0M
2023-04-03 44.50 44.50 44.50 44.50 0.0M
2023-03-31 44.00 44.89 43.53 44.50 0.1M
2023-03-30 44.00 45.00 43.66 44.00 0.1M
2023-03-29 44.00 43.82 43.52 44.00 0.0M
2023-03-28 44.00 44.45 43.00 44.00 0.0M
2023-03-27 43.50 46.40 43.00 44.00 0.1M
2023-03-24 42.00 42.15 41.05 42.00 0.1M
2023-03-23 42.00 41.33 41.33 42.00 0.0M
2023-03-22 40.50 42.90 40.00 42.00 0.2M
2023-03-21 38.50 41.00 36.00 40.00 0.3M
2023-03-20 41.50 41.95 41.95 41.50 0.0M
2023-03-17 41.00 41.95 40.00 41.50 0.1M
2023-03-16 42.00 42.30 40.00 41.30 0.0M
2023-03-15 42.00 42.27 41.00 42.00 0.0M
2023-03-14 43.00 42.31 41.00 42.00 0.1M
2023-03-13 45.00 45.50 43.00 43.50 0.1M
2023-03-10 45.00 47.52 42.13 45.00 0.4M
2023-03-09 39.50 47.00 39.26 45.00 0.4M
2023-03-08 38.50 40.00 37.78 39.50 0.4M
2023-03-07 38.50 37.36 37.36 38.50 0.0M
2023-03-06 37.50 38.00 37.25 38.50 0.1M
2023-03-03 39.00 39.70 36.11 37.50 0.1M
2023-03-02 39.00 39.00 38.00 39.00 0.0M
2023-03-01 40.50 40.95 38.00 39.00 0.1M
2023-02-28 40.50 40.74 40.00 40.50 0.0M
2023-02-27 41.00 40.84 40.00 40.50 0.0M
2023-02-24 41.00 40.88 40.88 41.00 0.0M
2023-02-23 41.00 40.20 40.20 41.00 0.0M
2023-02-22 41.00 40.20 40.20 41.00 0.0M
2023-02-21 41.00 40.20 40.00 41.00 0.0M
2023-02-20 41.00 42.00 40.00 41.00 0.0M
2023-02-17 41.00 42.00 40.20 41.00 0.1M
2023-02-16 41.00 41.24 41.22 41.00 0.0M
2023-02-15 41.00 40.50 40.25 41.00 0.0M
2023-02-14 41.00 41.75 40.20 41.00 0.1M
2023-02-13 41.00 40.20 40.20 41.00 0.0M
2023-02-10 41.00 41.00 40.05 41.00 0.0M
2023-02-09 43.00 42.00 40.00 41.00 0.0M
2023-02-08 43.50 42.67 42.00 43.00 0.0M
2023-02-07 43.50 45.00 42.00 43.50 0.0M
2023-02-06 42.00 47.00 41.00 43.50 0.3M
2023-02-03 38.50 38.20 38.03 38.50 0.0M
2023-02-02 38.50 38.50 38.50 38.50 0.0M
2023-02-01 38.50 38.00 37.20 38.50 0.0M
2023-01-31 39.50 38.80 38.00 38.50 0.0M
2023-01-30 39.50 40.40 38.35 39.50 0.0M
2023-01-27 39.50 41.00 38.45 39.50 0.0M
2023-01-26 39.50 41.00 38.93 39.50 0.0M
2023-01-25 39.50 40.55 39.00 39.50 0.0M
2023-01-24 39.50 39.50 39.50 39.50 0.0M
2023-01-23 39.50 41.00 38.93 39.50 0.0M
2023-01-20 39.50 40.55 40.55 39.50 0.0M
2023-01-19 39.50 39.50 39.50 39.50 0.0M
2023-01-18 39.50 40.70 40.00 39.50 0.0M
2023-01-17 39.50 40.94 38.00 39.50 0.0M
2023-01-16 39.50 40.70 38.00 39.50 0.1M
2023-01-13 39.50 40.50 38.35 39.50 0.0M
2023-01-12 38.50 43.00 38.00 39.50 0.2M
2023-01-11 38.50 39.89 37.65 38.50 0.0M
2023-01-10 38.50 39.42 37.51 38.50 0.1M
2023-01-09 37.50 38.83 37.25 38.50 0.1M
2023-01-06 37.00 37.96 37.22 37.50 0.0M
2023-01-05 37.00 37.96 36.58 37.00 0.0M
2023-01-04 37.00 37.96 36.50 37.00 0.0M
2023-01-03 37.50 38.94 36.45 37.00 0.0M