Creightons PLC (CRGT)

CRGT
🏛️ 영국 →
30.00
마지막 업데이트: 2025-09-26
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2022-12-30 31.00 37.00 31.40 36.00 0.2M
2022-12-29 28.50 31.76 28.00 31.00 0.1M
2022-12-28 28.50 28.87 28.85 28.50 0.0M
2022-12-23 28.50 28.50 28.50 28.50 0.0M
2022-12-22 28.50 28.50 27.30 28.50 0.0M
2022-12-21 27.50 30.00 26.24 28.50 0.1M
2022-12-20 29.00 29.00 25.26 25.40 0.2M
2022-12-19 29.00 29.00 29.00 29.00 0.0M
2022-12-16 29.50 31.00 28.12 29.00 0.0M
2022-12-15 30.50 33.00 28.00 29.50 0.1M
2022-12-14 30.50 33.00 28.00 30.50 0.1M
2022-12-13 30.50 29.89 29.16 30.50 0.0M
2022-12-12 30.00 33.00 29.75 32.00 0.1M
2022-12-09 30.00 32.00 29.50 30.00 0.1M
2022-12-08 30.00 31.50 29.55 30.00 0.0M
2022-12-07 30.00 32.00 30.00 30.00 0.0M
2022-12-06 30.00 31.15 29.55 30.00 0.0M
2022-12-05 30.00 31.29 29.25 30.00 0.1M
2022-12-02 30.00 32.00 29.26 30.00 0.0M
2022-12-01 35.50 36.00 28.00 30.80 1.0M
2022-11-30 38.00 40.00 35.25 37.50 0.1M
2022-11-29 34.50 40.00 33.73 38.00 0.2M
2022-11-28 34.50 36.00 33.55 34.30 0.0M
2022-11-25 34.50 35.22 35.18 34.50 0.0M
2022-11-24 34.50 36.00 33.18 34.60 0.1M
2022-11-23 35.50 38.00 33.30 34.50 0.0M
2022-11-22 35.50 38.00 33.10 35.20 0.0M
2022-11-21 35.50 35.10 33.71 35.50 0.0M
2022-11-18 35.50 38.00 33.61 35.50 0.0M
2022-11-17 35.50 36.00 33.55 35.50 0.0M
2022-11-16 35.50 35.50 35.50 35.50 0.0M
2022-11-15 35.50 38.00 33.00 35.50 0.0M
2022-11-14 35.50 35.90 33.55 35.50 0.0M
2022-11-11 35.50 36.43 34.41 35.50 0.1M
2022-11-10 35.50 35.00 34.51 35.50 0.0M
2022-11-09 35.50 36.53 36.53 35.50 0.0M
2022-11-08 35.50 38.00 34.31 35.50 0.0M
2022-11-07 35.50 38.00 34.22 35.50 0.0M
2022-11-04 35.50 37.70 34.22 35.50 0.0M
2022-11-03 35.50 34.00 34.00 35.50 0.0M
2022-11-02 35.50 38.00 33.00 35.50 0.0M
2022-11-01 35.50 35.90 33.85 35.50 0.0M
2022-10-31 35.50 36.00 33.26 36.00 0.0M
2022-10-28 35.00 38.00 33.60 35.50 0.0M
2022-10-27 35.00 37.00 33.00 35.00 0.0M
2022-10-26 35.50 35.00 33.31 35.00 0.0M
2022-10-25 35.50 37.00 34.18 35.10 0.0M
2022-10-24 35.50 35.42 34.03 35.50 0.0M
2022-10-21 35.50 37.00 37.00 35.50 0.0M
2022-10-20 35.50 37.00 34.51 35.50 0.0M
2022-10-19 35.50 34.51 34.30 35.50 0.0M
2022-10-18 35.50 35.69 34.51 34.60 0.0M
2022-10-17 35.50 34.18 34.00 35.50 0.0M
2022-10-14 35.50 37.00 34.00 35.50 0.0M
2022-10-13 36.00 35.40 34.00 35.00 0.0M
2022-10-12 36.00 35.49 34.24 36.00 0.0M
2022-10-11 36.00 38.00 34.26 35.30 0.0M
2022-10-10 36.00 35.95 34.33 36.00 0.0M
2022-10-07 36.00 38.00 34.26 36.00 0.0M
2022-10-06 36.00 36.00 34.71 36.00 0.0M
2022-10-05 36.00 38.00 34.71 36.00 0.0M
2022-10-04 36.00 36.19 34.61 36.00 0.0M
2022-10-03 36.00 38.00 34.00 36.00 0.0M
2022-09-30 36.00 36.19 34.56 36.00 0.0M
2022-09-29 36.00 38.00 36.00 36.00 0.0M
2022-09-28 36.00 37.50 34.55 37.50 0.1M
2022-09-27 36.00 38.00 34.00 36.00 0.0M
2022-09-26 36.00 36.89 35.26 36.00 1.6M
2022-09-23 36.50 38.00 36.00 36.00 0.1M
2022-09-22 36.00 37.00 35.83 36.50 0.3M
2022-09-21 36.50 38.00 35.15 37.50 0.0M
2022-09-20 36.50 37.50 37.00 36.50 0.0M
2022-09-16 36.00 36.45 34.26 36.50 0.1M
2022-09-15 36.00 38.00 35.00 36.00 0.0M
2022-09-14 35.50 36.82 36.82 35.50 0.0M
2022-09-13 36.00 37.00 36.10 36.50 0.0M
2022-09-12 35.50 37.00 34.55 36.40 0.1M
2022-09-09 35.50 36.74 35.00 35.50 0.0M
2022-09-08 35.00 37.00 34.56 36.00 0.0M
2022-09-07 36.00 37.00 34.11 35.00 0.1M
2022-09-06 36.00 37.00 35.12 36.00 0.0M
2022-09-05 36.50 38.00 35.00 37.00 0.1M
2022-09-02 35.50 37.00 35.00 36.00 0.1M
2022-09-01 35.00 35.90 34.71 35.50 0.0M
2022-08-31 38.00 38.00 34.60 35.00 0.2M
2022-08-30 38.00 37.95 36.50 38.00 0.0M
2022-08-26 38.00 40.00 36.75 38.00 0.0M
2022-08-25 38.00 38.89 36.57 38.00 0.0M
2022-08-24 38.00 40.00 37.61 38.00 0.0M
2022-08-23 38.00 38.99 38.99 38.00 0.0M
2022-08-22 38.00 39.44 37.50 38.00 0.1M
2022-08-19 41.00 42.00 36.55 38.00 0.1M
2022-08-18 42.00 43.00 39.00 41.00 0.1M
2022-08-17 42.00 41.95 41.11 42.00 0.0M
2022-08-16 42.00 42.40 41.11 42.00 0.0M
2022-08-15 42.00 42.50 41.00 42.00 0.0M
2022-08-12 42.00 42.67 42.02 42.00 0.0M
2022-08-11 42.00 43.00 41.89 42.00 0.0M
2022-08-10 42.00 43.00 41.00 42.00 0.0M
2022-08-09 43.00 43.00 41.50 42.00 0.1M
2022-08-08 43.00 42.80 41.75 43.00 0.0M
2022-08-05 43.00 45.00 41.67 43.00 0.0M
2022-08-04 43.50 43.50 42.00 43.50 0.0M
2022-08-03 43.50 43.70 43.70 43.50 0.0M
2022-08-02 45.50 45.00 42.77 43.50 0.1M
2022-08-01 45.00 48.00 43.67 45.50 0.0M
2022-07-29 46.00 47.00 44.84 45.00 0.1M
2022-07-28 46.00 47.00 45.00 46.20 0.1M
2022-07-27 44.50 47.00 45.00 45.00 0.1M
2022-07-26 41.50 46.89 40.55 44.50 0.3M
2022-07-25 39.50 43.00 39.08 41.50 0.2M
2022-07-22 38.00 40.89 37.00 39.50 0.2M
2022-07-21 38.00 39.00 37.00 38.00 0.1M
2022-07-20 40.00 41.00 36.25 38.00 0.7M
2022-07-19 39.00 41.00 39.00 40.00 0.0M
2022-07-18 39.50 40.67 39.02 39.00 0.0M
2022-07-15 41.50 43.00 38.19 39.50 0.2M
2022-07-14 40.00 43.00 40.00 41.50 0.2M
2022-07-13 39.50 42.00 38.00 41.00 0.2M
2022-07-12 51.00 53.20 35.00 39.00 1.5M
2022-07-11 49.50 56.12 48.00 54.40 0.1M
2022-07-08 49.50 51.70 47.00 51.00 0.1M
2022-07-07 49.50 49.38 49.38 49.50 0.0M
2022-07-06 49.50 49.50 49.50 49.50 0.0M
2022-07-05 49.50 51.95 47.66 49.50 0.0M
2022-07-04 50.00 52.00 48.00 49.50 0.2M
2022-07-01 50.00 50.99 48.36 50.00 0.0M
2022-06-30 50.00 49.36 48.55 50.00 0.0M
2022-06-29 49.50 52.00 49.36 50.00 0.0M
2022-06-28 49.50 50.70 48.00 49.50 0.0M
2022-06-27 49.50 50.25 48.05 49.50 0.1M
2022-06-24 49.50 49.92 49.80 49.50 0.0M
2022-06-23 50.50 50.40 48.30 49.50 0.0M
2022-06-22 51.00 54.00 48.00 50.50 0.1M
2022-06-21 51.50 50.53 49.08 51.00 0.0M
2022-06-20 52.50 55.00 50.10 51.50 0.0M
2022-06-17 52.50 54.40 50.81 52.50 0.0M
2022-06-16 52.50 53.00 50.10 53.00 0.0M
2022-06-15 52.50 52.60 52.15 52.50 0.0M
2022-06-14 52.50 53.00 50.10 52.50 0.3M
2022-06-13 52.50 54.80 51.33 54.80 0.1M
2022-06-10 52.50 55.00 52.31 52.40 0.1M
2022-06-09 56.50 57.22 51.00 53.80 0.1M
2022-06-08 56.50 57.39 55.10 57.00 0.1M
2022-06-07 56.50 59.00 55.60 56.50 0.0M
2022-06-06 57.00 59.00 54.00 58.40 0.0M
2022-06-01 57.50 59.20 56.00 57.00 0.0M
2022-05-31 57.50 58.45 56.33 57.50 0.0M
2022-05-30 57.50 58.89 56.21 57.50 0.0M
2022-05-27 57.50 58.20 56.00 57.50 0.0M
2022-05-26 53.50 57.00 55.00 57.50 0.1M
2022-05-25 57.50 58.00 53.00 56.00 0.2M
2022-05-24 57.50 58.90 56.19 57.50 0.1M
2022-05-23 57.50 60.00 56.11 58.00 0.0M
2022-05-20 57.50 60.00 55.75 57.50 0.0M
2022-05-19 57.50 59.40 55.50 59.00 0.1M
2022-05-18 54.00 59.50 53.11 57.50 0.0M
2022-05-17 52.50 55.89 50.51 54.00 0.1M
2022-05-16 52.50 53.00 51.12 52.50 0.0M
2022-05-13 52.00 53.70 50.12 52.50 0.1M
2022-05-12 52.00 51.40 50.00 50.00 0.1M
2022-05-11 52.00 51.77 50.20 52.00 0.0M
2022-05-10 52.50 53.75 50.23 51.20 0.1M
2022-05-09 55.50 55.90 50.00 52.50 0.1M
2022-05-06 58.50 58.00 51.69 56.00 0.2M
2022-05-05 58.50 57.18 57.11 58.50 0.0M
2022-05-04 60.00 62.00 57.00 58.50 0.1M
2022-05-03 60.00 61.60 58.88 60.00 0.1M
2022-04-29 59.00 61.50 59.25 60.00 0.1M
2022-04-28 60.00 61.00 58.67 59.00 0.3M
2022-04-27 60.00 62.00 59.55 60.00 0.1M
2022-04-26 60.00 61.00 60.00 60.00 0.1M
2022-04-25 59.50 62.00 59.26 60.00 0.2M
2022-04-22 60.00 61.00 59.00 60.00 0.1M
2022-04-21 60.00 60.60 59.63 60.00 0.0M
2022-04-20 61.50 61.00 59.55 60.00 0.0M
2022-04-19 61.50 61.49 59.92 61.50 0.0M
2022-04-14 61.50 64.00 59.92 61.50 0.0M
2022-04-13 61.50 62.00 59.78 61.50 0.0M
2022-04-12 63.00 64.00 59.77 61.50 0.1M
2022-04-11 62.00 63.90 62.00 63.00 0.0M
2022-04-08 63.50 65.20 60.50 64.00 0.2M
2022-04-07 59.00 65.70 57.79 63.50 0.2M
2022-04-06 59.50 61.20 57.67 61.00 0.1M
2022-04-05 60.50 61.00 59.00 59.50 0.1M
2022-04-04 60.50 62.00 59.00 60.50 0.1M
2022-04-01 60.50 62.70 59.00 60.50 0.0M
2022-03-31 60.50 61.60 59.71 60.50 0.0M
2022-03-30 60.50 61.80 59.71 60.50 0.1M
2022-03-29 60.50 61.22 59.55 60.50 0.1M
2022-03-28 60.50 61.33 59.38 60.50 0.0M
2022-03-25 60.00 61.20 59.20 60.00 0.1M
2022-03-24 60.00 61.00 58.00 60.00 0.1M
2022-03-23 61.50 61.50 59.00 60.00 0.3M
2022-03-22 61.50 63.00 61.00 61.50 0.2M
2022-03-21 59.00 63.00 59.55 61.50 0.3M
2022-03-18 58.50 60.00 57.18 59.00 0.1M
2022-03-17 61.00 62.00 57.00 57.00 0.2M
2022-03-16 62.50 63.41 60.66 62.00 0.2M
2022-03-15 64.00 65.00 60.00 62.50 0.3M
2022-03-14 64.50 65.25 62.00 64.00 0.0M
2022-03-11 63.50 65.00 62.00 64.40 0.0M
2022-03-10 66.50 68.00 62.00 65.00 0.1M
2022-03-09 56.00 68.00 56.26 67.00 0.2M
2022-03-08 53.00 57.40 52.26 56.00 0.2M
2022-03-07 57.50 60.00 50.00 54.00 0.6M
2022-03-04 63.00 64.00 55.10 57.50 0.6M
2022-03-03 64.50 66.24 62.66 64.00 0.1M
2022-03-02 64.50 67.00 63.55 64.50 0.1M
2022-03-01 70.50 72.00 63.77 64.20 0.1M
2022-02-28 70.50 71.00 69.06 70.50 0.0M
2022-02-25 70.50 71.90 69.50 70.00 0.0M
2022-02-24 71.00 71.19 69.00 70.50 0.1M
2022-02-23 71.50 72.29 70.00 72.00 0.0M
2022-02-22 75.00 75.00 70.00 71.50 0.1M
2022-02-21 75.00 76.35 73.26 75.00 0.1M
2022-02-18 75.00 76.40 73.10 75.00 0.1M
2022-02-17 73.00 77.00 71.75 75.00 0.0M
2022-02-16 68.50 73.97 67.88 73.00 0.2M
2022-02-15 70.00 70.90 67.00 69.00 0.4M
2022-02-14 76.00 77.00 67.59 71.00 0.5M
2022-02-11 76.50 78.00 74.61 76.00 0.1M
2022-02-10 76.00 77.00 75.26 76.00 0.0M
2022-02-09 75.00 77.00 73.70 76.00 0.1M
2022-02-08 76.00 76.44 73.55 75.00 0.2M
2022-02-07 76.00 76.64 75.00 75.00 0.0M
2022-02-04 77.00 77.68 75.26 76.00 0.1M
2022-02-03 79.00 80.80 75.00 77.00 0.1M
2022-02-02 80.00 80.95 78.67 79.00 0.0M
2022-02-01 83.00 83.00 79.95 80.00 0.1M
2022-01-31 82.00 85.00 80.66 82.60 0.1M
2022-01-28 80.00 83.50 79.51 82.00 0.1M
2022-01-27 78.50 81.69 79.25 80.00 0.0M
2022-01-26 76.50 82.00 77.70 79.50 0.2M
2022-01-25 79.00 80.00 75.20 76.00 0.1M
2022-01-24 79.50 80.90 78.00 78.00 0.1M
2022-01-21 80.50 81.00 78.00 80.00 0.3M
2022-01-20 80.00 81.00 79.25 81.00 0.0M
2022-01-19 81.50 83.00 78.00 80.00 0.4M
2022-01-18 83.50 87.79 80.60 82.00 0.7M
2022-01-17 80.00 85.00 79.10 85.00 0.5M
2022-01-14 84.50 85.00 78.63 80.00 0.2M
2022-01-13 84.50 85.30 83.00 84.50 0.1M
2022-01-12 78.50 88.00 78.00 84.80 0.4M
2022-01-11 80.00 82.00 77.10 78.50 0.3M
2022-01-10 84.00 84.70 75.68 79.00 0.4M
2022-01-07 86.00 87.00 81.00 84.60 0.3M
2022-01-06 88.50 88.60 85.00 85.60 0.1M
2022-01-05 90.50 90.00 87.00 88.50 0.2M
2022-01-04 87.50 94.00 86.00 90.60 0.2M