Italia markets close in 7 hours 6 minutes

Creightons Plc (CRL.L)

LSE - LSE Prezzo differito. Valuta in GBp (0.01 GBP).
Aggiungi a watchlist
26,40+1,40 (+5,60%)
In data: 09:02AM BST. Mercato aperto.
Periodo di tempo:
08 mag 2023 - 08 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in GBpScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
08 mag 202426,4026,4026,4026,4026,4019
07 mag 202425,0027,0023,6025,0025,0030.020
03 mag 202425,0027,0027,0025,0025,0014
02 mag 202425,0025,0025,0025,0025,00-
01 mag 202425,0024,5523,0025,0025,0013.542
30 apr 202425,0025,0025,0025,0025,00-
29 apr 202425,0027,0024,5525,0025,003.045
26 apr 202425,0025,0025,0025,0025,00-
25 apr 202425,0023,7123,7125,0025,002.000
24 apr 202425,0024,5523,6025,0025,0017.887
23 apr 202424,5026,5023,3025,0025,0044.000
22 apr 202424,5023,0023,0024,5024,50204
19 apr 202424,0024,6224,6224,5024,505.000
18 apr 202424,5024,6223,8024,5024,506.295
17 apr 202424,0025,0023,8023,8023,8057.378
16 apr 202424,0024,0024,0024,0024,00-
15 apr 202424,0023,4023,0624,0024,0027.560
12 apr 202425,0024,7023,0024,0024,0084.785
11 apr 202425,5025,2523,0025,0025,0075.187
10 apr 202425,5025,9024,0025,5025,505.178
09 apr 202425,5025,9024,0025,0025,0038.325
08 apr 202425,0027,0024,0025,5025,5089.869
05 apr 202425,0025,4024,0025,0025,0072.019
04 apr 202425,0025,9424,0025,0025,0015.481
03 apr 202425,0025,4024,0025,0025,0020.409
02 apr 202425,0026,0024,5525,0025,0015.160
28 mar 202425,0025,0824,0025,0025,0026.587
27 mar 202425,0026,0024,0025,0025,0018.110
26 mar 202425,0026,0025,0525,0025,0068.384
25 mar 202424,5026,0024,5026,0026,0095.500
22 mar 202424,5025,4024,7724,5024,5041.029
21 mar 202424,5024,7724,7724,5024,502.000
20 mar 202424,5026,0024,0024,5024,5046.320
19 mar 202424,5026,0023,0024,5024,5022.086
18 mar 202424,5026,0024,2524,5024,50316.046
15 mar 202424,5023,8323,7724,5024,5011.063
14 mar 202422,5025,0022,0925,0025,00158.016
13 mar 202422,5023,5021,0022,5022,50120.000
12 mar 202421,5025,0020,0022,5022,50463.472
11 mar 202419,0021,5018,9521,5021,5031.107
08 mar 202419,0018,5018,5019,0019,001.904
07 mar 202418,5019,8818,4519,0019,00122.798
06 mar 202418,5018,5018,0018,5018,50349.498
05 mar 202419,0020,0018,0018,0018,00155.429
04 mar 202419,5019,3018,8819,0019,0029.019
01 mar 202419,5019,5019,5019,5019,50-
29 feb 202419,5019,7519,1119,5019,5053.532
28 feb 202420,0021,0018,2019,5019,50118.708
27 feb 202420,0021,0019,8120,0020,002.837
26 feb 202420,0021,0019,8920,0020,0026.418
23 feb 202420,0019,0419,0020,0020,00150.000
22 feb 202420,0020,7519,0020,0020,00197.024
21 feb 202420,0020,0020,0020,0020,00-
20 feb 202420,0022,0020,5020,0020,0034.208
19 feb 202420,5021,0019,6621,0021,0042.839
16 feb 202420,5021,0019,0020,5020,50124.500
15 feb 202419,0022,0019,0020,5020,5042.808
14 feb 202419,0020,0020,0019,0019,004.853
13 feb 202419,0019,7518,5219,0019,0024.993
12 feb 202419,0020,4018,7119,0019,0016.836
09 feb 202419,0020,5018,5219,0019,0040.303
08 feb 202419,0019,4418,3819,0019,0071.750
07 feb 202419,0020,0018,3719,0019,0050.403
06 feb 202419,5019,7018,0619,0019,0072.546
05 feb 202419,5021,0018,0019,5019,5097.778
02 feb 202419,5019,8018,0018,5518,5542.032
01 feb 202419,5019,8618,5019,5019,5017.619
31 gen 202419,5021,0018,3820,0020,0016.779
30 gen 202420,0021,0019,0020,0020,0046.048
29 gen 202420,0020,4019,3520,5020,5015.417
26 gen 202420,0021,0019,3320,5020,505.512
25 gen 202420,0020,4519,3320,5020,5023.898
24 gen 202420,5020,8020,0020,1020,10260.716
23 gen 202421,0021,0020,0020,1020,1038.283
22 gen 202421,0021,5020,2721,0021,0027.671
19 gen 202421,0021,2021,2021,2021,2030.000
18 gen 202421,0020,8120,1621,0021,0073.929
17 gen 202421,0020,8120,8121,0021,004.000
16 gen 202421,0022,0021,2021,0021,0025.506
15 gen 202421,0021,6921,6921,0021,004.711
12 gen 202421,0021,7020,6521,0021,0026.200
11 gen 202421,0022,0020,5521,0021,0017.757
10 gen 202421,0022,0020,5121,0021,0043.016
09 gen 202421,0020,5020,5021,0021,0017.300
08 gen 202421,0022,0021,6821,0021,0048.049
05 gen 202421,0020,4220,4221,0021,0035.743
04 gen 202421,0022,0020,5021,0021,0014.934
03 gen 202422,0022,0020,0021,0021,0065.126
02 gen 202422,0022,7020,2622,0022,0024.035
29 dic 202322,0022,0020,2622,0022,001.827
28 dic 202322,0022,9620,0022,0022,0026.985
27 dic 202322,0022,9620,9822,0022,0016.101
22 dic 202322,0024,0022,9622,0022,001.064
21 dic 202322,5021,5020,6222,0022,001.843
20 dic 202322,5021,0020,9822,0022,009.534
19 dic 202322,0022,9620,6222,0022,0034.971
18 dic 202321,5021,5020,8822,0022,0024.621
15 dic 202321,5022,6820,7121,5021,5034.066
14 dic 202321,5022,2520,6121,5021,5049.198
13 dic 202321,5020,5620,0021,5021,5025.009
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale.
Caricamento di altri dati in corso...