Creightons PLC

CRGT
🏛️ 英国 →
30.00
最后更新: 2025-09-26
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 22.00 22.00 20.26 22.00 0.0M
2023-12-28 22.00 22.00 20.00 22.00 0.0M
2023-12-27 22.00 22.96 20.98 22.00 0.0M
2023-12-22 22.00 24.00 22.96 22.00 0.0M
2023-12-21 22.50 21.50 20.62 22.00 0.0M
2023-12-20 22.50 21.00 20.98 22.00 0.0M
2023-12-19 22.00 22.96 20.62 22.00 0.0M
2023-12-18 21.50 21.50 20.88 22.00 0.0M
2023-12-15 21.50 22.68 20.71 21.50 0.0M
2023-12-14 21.50 22.25 20.61 21.50 0.0M
2023-12-13 21.50 20.56 20.00 21.50 0.0M
2023-12-12 22.50 23.00 20.00 21.50 0.1M
2023-12-11 22.50 22.80 21.00 22.50 0.1M
2023-12-08 21.00 25.00 20.26 22.50 0.1M
2023-12-07 23.00 23.00 21.00 21.00 0.0M
2023-12-06 23.00 24.25 21.00 23.00 0.1M
2023-12-05 23.00 24.50 21.66 23.00 0.0M
2023-12-04 22.50 24.60 21.00 23.00 0.2M
2023-12-01 21.50 24.00 21.00 22.50 0.1M
2023-11-30 21.50 22.50 20.10 21.50 0.3M
2023-11-29 21.00 23.00 20.00 21.50 0.2M
2023-11-28 21.00 22.00 20.00 21.20 0.3M
2023-11-27 25.50 26.00 19.68 21.00 0.3M
2023-11-24 25.50 27.00 26.32 25.50 0.0M
2023-11-23 25.50 27.00 24.64 25.50 0.1M
2023-11-22 25.50 27.00 24.64 25.50 0.0M
2023-11-21 25.50 27.00 24.00 25.50 0.0M
2023-11-20 25.50 26.37 24.00 25.50 0.1M
2023-11-17 25.50 27.00 24.60 25.50 0.0M
2023-11-16 25.50 27.00 24.55 25.50 0.0M
2023-11-15 25.50 26.45 26.45 25.50 0.0M
2023-11-14 25.50 25.50 25.50 25.50 0.0M
2023-11-13 25.50 27.00 24.50 25.50 0.0M
2023-11-10 25.50 27.00 25.90 25.50 0.0M
2023-11-09 26.50 27.00 25.00 25.50 0.0M
2023-11-08 26.50 28.00 25.00 26.50 0.0M
2023-11-07 26.50 28.00 25.00 26.50 0.0M
2023-11-06 26.50 28.00 25.45 26.50 0.0M
2023-11-03 26.50 28.00 25.00 26.50 0.0M
2023-11-02 26.50 28.00 25.51 26.50 0.0M
2023-11-01 26.50 28.00 25.45 26.50 0.0M
2023-10-31 26.50 28.00 26.50 27.50 0.0M
2023-10-30 26.50 28.60 25.45 26.50 0.0M
2023-10-27 26.50 27.28 25.45 26.50 0.0M
2023-10-26 26.50 27.28 27.28 26.50 0.0M
2023-10-25 26.50 27.47 25.36 26.50 0.0M
2023-10-24 26.50 28.00 25.13 26.50 0.0M
2023-10-23 28.00 30.00 25.20 26.50 0.0M
2023-10-20 28.00 28.00 26.20 26.90 0.0M
2023-10-19 30.00 30.00 27.00 30.00 0.1M
2023-10-18 30.00 28.20 28.04 30.00 0.0M
2023-10-17 30.00 32.00 28.00 30.00 0.0M
2023-10-16 30.00 32.00 28.20 30.00 0.0M
2023-10-13 30.50 31.00 28.16 30.00 0.1M
2023-10-12 30.50 31.00 29.10 31.00 0.0M
2023-10-11 30.50 32.00 29.00 30.50 0.0M
2023-10-10 31.00 32.00 29.13 30.50 0.0M
2023-10-09 31.00 30.48 30.48 31.00 0.0M
2023-10-06 31.00 32.00 30.00 31.00 0.0M
2023-10-05 31.00 30.48 30.48 31.00 0.0M
2023-10-04 31.00 31.50 30.43 31.00 0.2M
2023-10-03 31.00 32.00 32.00 31.00 0.0M
2023-10-02 31.00 31.00 31.00 31.00 0.0M
2023-09-29 31.00 32.00 32.00 31.00 0.0M
2023-09-28 31.00 30.90 30.41 31.00 0.0M
2023-09-27 31.00 32.00 30.00 31.00 0.1M
2023-09-26 31.00 30.90 30.36 31.00 0.0M
2023-09-25 31.00 31.40 30.00 31.00 0.1M
2023-09-22 31.00 31.48 30.36 31.00 0.1M
2023-09-21 31.00 31.00 30.36 31.00 0.1M
2023-09-20 31.50 31.00 30.30 31.00 0.1M
2023-09-19 31.50 32.49 30.32 31.50 0.1M
2023-09-18 31.50 31.00 30.80 31.00 0.0M
2023-09-15 31.50 31.00 30.88 31.50 0.0M
2023-09-14 31.50 33.00 30.88 32.00 0.2M
2023-09-13 31.50 31.21 30.00 31.50 0.0M
2023-09-12 31.50 33.00 30.00 31.50 0.1M
2023-09-11 31.50 32.80 32.80 31.50 0.0M
2023-09-08 31.50 31.50 31.50 31.50 0.0M
2023-09-07 31.50 32.25 32.00 31.50 0.0M
2023-09-06 30.00 33.00 28.71 31.50 0.1M
2023-09-05 28.50 30.88 27.26 30.00 0.1M
2023-09-04 28.50 29.00 27.00 28.50 0.1M
2023-09-01 30.00 30.00 27.00 28.00 0.3M
2023-08-31 30.00 32.00 28.00 30.00 0.0M
2023-08-30 30.00 29.85 28.00 30.00 0.1M
2023-08-29 30.50 32.00 28.00 30.00 0.3M
2023-08-25 30.50 33.00 30.00 30.50 0.0M
2023-08-24 30.50 30.75 28.68 30.50 0.0M
2023-08-23 31.00 31.60 28.00 30.50 0.1M
2023-08-22 31.00 33.00 29.00 29.00 0.0M
2023-08-21 31.00 29.26 29.26 31.00 0.0M
2023-08-18 31.00 33.00 29.00 31.00 0.0M
2023-08-17 31.00 32.20 31.95 31.00 0.0M
2023-08-16 31.00 31.95 29.51 31.00 0.0M
2023-08-15 31.00 33.00 31.95 33.00 0.0M
2023-08-14 31.00 33.00 29.00 31.00 0.0M
2023-08-11 31.00 32.00 29.88 31.00 0.0M
2023-08-10 31.00 33.00 32.20 31.00 0.0M
2023-08-09 31.00 33.00 29.20 31.00 0.0M
2023-08-08 31.50 33.00 29.00 29.00 0.1M
2023-08-07 31.50 33.00 33.00 31.50 0.0M
2023-08-04 31.50 33.00 31.23 31.50 0.0M
2023-08-03 31.50 32.40 32.40 31.50 0.0M
2023-08-02 31.50 33.00 30.00 31.70 0.1M
2023-08-01 31.00 32.70 30.00 31.50 0.0M
2023-07-31 31.00 32.00 30.00 32.00 0.1M
2023-07-28 31.00 32.00 30.00 31.00 0.0M
2023-07-27 31.00 32.00 30.75 31.00 2.5M
2023-07-26 31.00 32.00 30.00 31.00 0.3M
2023-07-25 31.00 32.00 30.00 31.00 0.1M
2023-07-24 31.00 32.00 30.33 31.00 0.0M
2023-07-21 30.50 30.98 30.10 31.00 0.0M
2023-07-20 30.00 30.00 29.55 30.50 0.0M
2023-07-19 30.00 31.00 29.68 30.00 0.1M
2023-07-18 30.00 31.00 29.00 30.00 0.0M
2023-07-17 29.50 30.99 29.55 30.00 0.1M
2023-07-14 30.50 32.00 29.00 29.50 0.6M
2023-07-13 29.50 32.00 29.78 30.50 0.4M
2023-07-12 28.50 31.00 29.10 29.50 0.1M
2023-07-11 28.50 30.00 27.26 28.50 0.2M
2023-07-10 28.50 30.00 28.00 28.00 0.2M
2023-07-07 32.50 35.00 28.11 28.50 0.3M
2023-07-06 31.00 31.10 31.10 31.00 0.0M
2023-07-05 31.00 31.25 30.00 31.00 0.1M
2023-07-04 31.00 31.37 30.22 31.00 0.1M
2023-07-03 31.00 31.00 30.00 30.00 0.1M
2023-06-30 31.00 31.45 31.00 31.00 0.1M
2023-06-29 32.00 32.14 31.00 31.00 0.0M
2023-06-28 32.50 32.38 31.33 32.00 0.0M
2023-06-27 32.50 32.38 32.00 32.00 0.0M
2023-06-26 32.50 33.00 32.00 32.50 0.0M
2023-06-23 32.50 32.50 32.26 32.50 0.0M
2023-06-22 33.00 32.98 32.26 32.50 0.0M
2023-06-21 33.00 34.00 32.00 33.00 0.1M
2023-06-20 33.00 32.26 32.26 33.00 0.0M
2023-06-19 33.50 34.00 33.00 33.00 0.0M
2023-06-16 33.50 34.00 33.11 33.50 0.0M
2023-06-15 34.00 33.89 33.00 33.50 0.2M
2023-06-14 34.00 34.00 33.20 34.00 0.1M
2023-06-13 34.00 35.00 33.20 34.00 0.0M
2023-06-12 34.00 34.85 33.00 33.90 0.3M
2023-06-09 34.00 34.00 33.00 34.00 0.3M
2023-06-08 34.00 35.00 33.00 34.00 0.0M
2023-06-07 35.00 35.00 32.50 32.50 0.1M
2023-06-06 35.00 37.00 33.81 35.00 0.1M
2023-06-05 35.00 37.00 35.93 35.00 0.0M
2023-06-02 35.00 37.00 33.66 35.00 0.0M
2023-06-01 35.00 37.00 33.00 37.00 0.0M
2023-05-31 35.00 35.25 35.19 35.00 0.1M
2023-05-30 35.00 35.00 33.55 35.00 0.0M
2023-05-26 35.00 37.00 33.00 35.00 0.0M
2023-05-25 35.00 34.90 33.50 34.00 0.0M
2023-05-24 35.00 34.90 34.90 35.00 0.0M
2023-05-23 35.00 37.00 34.90 35.00 0.0M
2023-05-22 34.50 37.00 33.00 34.50 0.1M
2023-05-19 35.00 35.52 33.00 33.00 0.2M
2023-05-18 35.00 35.00 35.00 35.00 0.0M
2023-05-17 35.00 35.79 33.00 35.00 0.0M
2023-05-16 35.00 37.00 34.85 35.00 0.0M
2023-05-15 35.00 37.00 34.85 35.00 0.0M
2023-05-12 35.00 35.94 34.85 35.00 0.0M
2023-05-11 35.00 37.00 33.00 35.00 0.0M
2023-05-10 35.00 37.00 37.00 35.00 0.0M
2023-05-09 35.00 37.00 35.00 35.00 0.1M
2023-05-05 35.00 37.00 35.80 37.00 0.0M
2023-05-04 35.00 36.00 33.00 35.00 0.0M
2023-05-03 35.50 37.00 34.66 35.50 0.0M
2023-05-02 35.50 37.00 34.63 35.50 0.0M
2023-04-28 35.00 37.00 34.33 35.50 0.2M
2023-04-27 35.00 36.09 36.09 35.00 0.0M
2023-04-26 35.50 36.15 35.11 35.50 0.0M
2023-04-25 35.50 38.00 35.11 35.50 0.0M
2023-04-24 35.50 38.00 34.00 35.50 0.1M
2023-04-21 36.00 38.00 34.00 35.50 0.0M
2023-04-20 36.00 36.88 34.00 36.00 0.0M
2023-04-19 36.00 38.00 33.30 36.00 0.0M
2023-04-18 36.00 39.00 34.00 36.00 0.0M
2023-04-17 36.00 37.00 35.60 36.00 0.0M
2023-04-14 36.00 37.76 34.00 36.00 0.1M
2023-04-13 30.50 38.00 30.00 37.00 0.2M
2023-04-12 30.50 33.00 33.00 30.50 0.0M
2023-04-11 30.50 33.00 29.76 30.50 0.1M
2023-04-06 30.50 33.00 29.76 30.50 0.0M
2023-04-05 30.50 30.50 29.67 30.50 0.0M
2023-04-04 30.50 33.00 29.35 30.50 0.0M
2023-04-03 29.00 33.00 28.00 30.00 0.1M
2023-03-31 31.00 31.00 28.48 29.00 0.3M
2023-03-30 33.50 32.70 30.15 31.00 0.1M
2023-03-29 33.50 32.18 32.00 33.50 0.2M
2023-03-28 33.00 33.00 32.15 33.50 0.0M
2023-03-27 33.00 34.00 32.00 33.00 0.0M
2023-03-24 33.00 34.00 32.40 33.00 0.0M
2023-03-23 33.00 32.40 32.40 33.00 0.0M
2023-03-22 33.00 34.00 32.11 33.00 0.0M
2023-03-21 33.00 34.00 32.12 33.00 0.0M
2023-03-20 32.50 34.00 32.49 33.00 0.0M
2023-03-17 32.50 32.89 32.06 32.50 0.0M
2023-03-16 34.50 37.00 32.00 32.50 0.1M
2023-03-15 34.50 32.00 32.00 34.50 0.0M
2023-03-14 34.50 37.00 32.00 34.50 0.0M
2023-03-13 34.50 37.00 32.40 34.50 0.0M
2023-03-10 34.50 36.40 32.50 36.40 0.0M
2023-03-09 35.50 37.00 34.55 34.50 0.1M
2023-03-08 35.50 37.00 37.00 37.00 0.0M
2023-03-07 36.00 38.00 35.00 36.00 0.0M
2023-03-06 34.50 37.60 34.70 37.60 0.1M
2023-03-03 33.50 37.00 33.78 34.50 0.0M
2023-03-02 33.50 35.00 33.55 35.00 0.0M
2023-03-01 33.50 34.82 32.66 33.50 0.0M
2023-02-28 33.50 35.00 32.00 33.50 0.0M
2023-02-27 33.50 33.48 32.64 33.50 0.0M
2023-02-24 33.50 34.49 32.50 33.50 0.1M
2023-02-23 35.00 36.00 32.00 33.50 0.2M
2023-02-22 36.50 38.00 33.00 33.00 0.0M
2023-02-21 36.50 38.00 35.50 36.50 0.0M
2023-02-20 36.50 36.70 35.67 36.50 0.0M
2023-02-17 36.50 37.00 35.64 36.50 0.1M
2023-02-16 38.00 38.00 37.00 36.50 0.0M
2023-02-15 38.00 37.25 37.25 38.00 0.0M
2023-02-14 39.00 40.00 37.25 37.50 0.0M
2023-02-13 39.00 39.49 38.00 39.00 0.1M
2023-02-10 39.00 40.80 38.30 39.00 0.0M
2023-02-09 42.50 43.00 38.36 39.00 0.1M
2023-02-08 42.50 44.00 41.00 42.50 0.0M
2023-02-07 42.50 43.00 41.00 42.50 0.0M
2023-02-06 43.00 44.00 41.00 43.00 0.0M
2023-02-03 40.50 43.56 40.65 43.00 0.1M
2023-02-02 40.00 40.75 39.46 40.50 0.0M
2023-02-01 40.00 40.00 39.38 40.00 0.0M
2023-01-31 40.00 41.00 39.33 40.00 0.1M
2023-01-30 43.00 44.70 39.00 41.00 0.2M
2023-01-27 37.50 45.00 38.00 43.00 0.2M
2023-01-26 37.50 39.00 36.00 37.50 0.0M
2023-01-25 37.50 38.20 38.15 37.50 0.0M
2023-01-24 37.50 38.19 37.25 37.50 0.0M
2023-01-23 37.50 38.40 38.40 37.50 0.0M
2023-01-20 37.50 37.50 37.50 37.50 0.0M
2023-01-19 37.50 39.00 36.00 37.50 0.0M
2023-01-18 37.00 37.41 37.32 37.50 0.0M
2023-01-17 38.00 39.00 37.29 37.50 0.0M
2023-01-16 36.00 38.70 35.81 38.70 0.1M
2023-01-13 36.00 35.82 35.00 36.00 0.0M
2023-01-12 32.50 36.89 31.00 36.00 0.2M
2023-01-11 32.50 33.88 31.76 33.50 0.1M
2023-01-10 32.50 34.00 33.51 32.50 0.0M
2023-01-09 32.50 32.50 31.66 32.50 0.0M
2023-01-06 32.50 34.00 32.10 32.00 0.0M
2023-01-05 32.50 33.85 31.55 32.50 0.1M
2023-01-04 33.50 34.40 32.10 32.50 0.0M
2023-01-03 36.00 37.00 33.04 34.00 0.1M