Citycon

CTY1S
🏛️ uk →
7.42
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2023-12-29 5.21 7.42 5.20 7.42 0.1M
2023-12-28 5.20 7.42 5.16 7.42 0.1M
2023-12-27 5.21 7.42 5.16 7.42 0.1M
2023-12-22 5.22 7.42 5.18 7.42 0.3M
2023-12-21 5.22 7.42 5.20 7.42 0.2M
2023-12-20 5.26 7.42 5.21 7.42 0.4M
2023-12-19 5.27 7.42 5.22 7.42 0.0M
2023-12-18 5.36 7.42 5.32 7.42 0.0M
2023-12-15 5.39 7.42 5.33 7.42 0.0M
2023-12-14 5.42 7.42 5.38 7.42 0.0M
2023-12-13 5.24 7.42 5.20 7.42 0.0M
2023-12-12 5.28 7.42 5.22 7.42 0.0M
2023-12-11 5.24 7.42 5.21 7.42 0.0M
2023-12-08 5.25 7.42 5.23 7.42 0.0M
2023-12-07 5.24 7.42 5.20 7.42 0.0M
2023-12-05 5.23 7.42 5.22 7.42 0.0M
2023-12-04 5.33 7.42 5.21 7.42 0.0M
2023-12-01 5.21 7.42 5.17 7.42 0.0M
2023-11-30 5.26 7.42 5.17 7.42 0.7M
2023-11-29 5.28 7.42 5.26 7.42 0.0M
2023-11-28 5.31 7.42 5.24 7.42 0.0M
2023-11-27 5.28 7.42 5.27 7.42 0.0M
2023-11-24 5.25 7.42 5.25 7.42 0.0M
2023-11-23 5.24 7.42 5.21 7.42 0.0M
2023-11-22 5.21 7.42 5.20 7.42 0.0M
2023-11-21 5.28 7.42 5.19 7.42 0.0M
2023-11-20 5.30 7.42 5.25 7.42 0.1M
2023-11-17 5.30 7.42 5.29 7.42 0.0M
2023-11-16 5.28 7.42 5.26 7.42 0.0M
2023-11-15 5.33 7.42 5.28 7.42 0.0M
2023-11-14 5.12 7.42 5.12 7.42 0.0M
2023-11-13 5.17 7.42 5.12 7.42 0.0M
2023-11-10 5.20 7.42 5.13 7.42 0.0M
2023-11-09 5.20 7.42 5.20 7.42 0.0M
2023-11-08 5.18 7.42 5.17 7.42 0.0M
2023-11-07 5.14 7.42 5.09 7.42 0.0M
2023-11-06 5.46 7.42 5.17 7.42 0.1M
2023-11-03 5.52 7.42 5.49 7.42 0.0M
2023-11-02 5.06 7.42 5.06 7.42 0.1M
2023-11-01 5.01 7.42 4.96 7.42 0.0M
2023-10-31 4.94 7.42 4.94 7.42 0.0M
2023-10-30 4.98 7.42 4.95 7.42 0.0M
2023-10-27 4.91 7.42 4.91 7.42 0.0M
2023-10-26 4.89 7.42 4.85 7.42 0.0M
2023-10-25 5.02 7.42 4.87 7.42 0.0M
2023-10-24 4.95 7.42 4.94 7.42 0.0M
2023-10-23 4.95 7.42 4.87 7.42 0.0M
2023-10-20 4.91 7.42 4.91 7.42 0.0M
2023-10-19 4.97 7.42 4.95 7.42 0.0M
2023-10-18 5.04 7.42 5.01 7.42 0.0M
2023-10-17 5.08 7.42 5.02 7.42 0.0M
2023-10-16 5.06 7.42 5.05 7.42 0.0M
2023-10-13 5.12 7.42 5.04 7.42 0.0M
2023-10-12 5.21 7.42 5.12 7.42 0.0M
2023-10-11 5.15 7.42 5.13 7.42 0.0M
2023-10-10 5.17 7.42 5.12 7.42 0.0M
2023-10-09 5.08 7.42 5.05 7.42 0.0M
2023-10-06 5.13 7.42 5.06 7.42 0.0M
2023-10-05 5.12 7.42 5.10 7.42 0.0M
2023-10-04 5.09 7.42 5.08 7.42 0.0M
2023-10-03 5.21 7.42 5.12 7.42 0.0M
2023-10-02 5.32 7.42 5.22 7.42 0.0M
2023-09-29 5.21 7.42 5.21 7.42 0.1M
2023-09-28 5.21 7.42 5.15 7.42 0.0M
2023-09-27 5.25 7.42 5.17 7.42 0.0M
2023-09-26 5.29 7.42 5.26 7.42 0.0M
2023-09-25 5.32 7.42 5.26 7.42 0.0M
2023-09-22 5.34 7.42 5.33 7.42 0.0M
2023-09-21 5.47 7.42 5.39 7.42 0.0M
2023-09-20 5.52 7.42 5.51 7.42 0.0M
2023-09-19 5.51 7.42 5.50 7.42 0.0M
2023-09-18 5.60 7.42 5.49 7.42 0.0M
2023-09-15 5.64 7.42 5.58 7.42 0.0M
2023-09-14 5.53 7.42 5.53 7.42 0.0M
2023-09-13 5.51 7.42 5.50 7.42 0.0M
2023-09-12 5.62 7.42 5.53 7.42 0.0M
2023-09-11 5.58 7.42 5.55 7.42 0.0M
2023-09-08 5.59 7.42 5.54 7.42 0.0M
2023-09-07 5.62 7.42 5.57 7.42 0.0M
2023-09-06 5.62 7.42 5.59 7.42 0.0M
2023-09-05 5.64 7.42 5.62 7.42 0.0M
2023-09-04 5.65 7.42 5.64 7.42 0.0M
2023-09-01 5.65 7.42 5.65 7.42 0.0M
2023-08-31 5.64 7.42 5.63 7.42 0.0M
2023-08-30 5.62 7.42 5.59 7.42 0.0M
2023-08-29 5.61 7.42 5.57 7.42 0.0M
2023-08-25 5.53 7.42 5.51 7.42 0.0M
2023-08-24 5.60 7.42 5.53 7.42 0.0M
2023-08-23 5.51 7.42 5.51 7.42 0.0M
2023-08-22 5.49 7.42 5.49 7.42 0.0M
2023-08-21 5.50 7.42 5.45 7.42 0.0M
2023-08-18 5.58 7.42 5.50 7.42 0.0M
2023-08-17 5.58 7.42 5.54 7.42 0.0M
2023-08-16 5.59 7.42 5.57 7.42 0.0M
2023-08-15 5.61 7.42 5.59 7.42 0.0M
2023-08-14 5.70 7.42 5.63 7.42 0.0M
2023-08-11 5.75 7.42 5.68 7.42 0.0M
2023-08-10 5.68 7.42 5.68 7.42 0.0M
2023-08-09 5.64 7.42 5.63 7.42 0.0M
2023-08-08 5.62 7.42 5.59 7.42 0.0M
2023-08-07 5.58 7.42 5.58 7.42 0.0M
2023-08-04 5.58 7.42 5.54 7.42 0.0M
2023-08-03 5.57 7.42 5.51 7.42 0.0M
2023-08-02 5.59 7.42 5.55 7.42 0.1M
2023-08-01 5.61 7.42 5.59 7.42 0.0M
2023-07-31 5.62 7.42 5.59 7.42 0.0M
2023-07-28 5.67 7.42 5.60 7.42 0.0M
2023-07-27 5.77 7.42 5.70 7.42 0.0M
2023-07-26 5.68 7.42 5.67 7.42 0.0M
2023-07-25 5.69 7.42 5.67 7.42 0.0M
2023-07-24 5.64 7.42 5.64 7.42 0.0M
2023-07-21 5.67 7.42 5.62 7.42 0.0M
2023-07-20 5.79 7.42 5.65 7.42 0.1M
2023-07-19 5.46 7.42 5.41 7.42 0.1M
2023-07-18 5.81 7.42 5.81 7.42 0.1M
2023-07-17 5.83 7.42 5.82 7.42 0.0M
2023-07-14 5.88 7.42 5.79 7.42 0.0M
2023-07-13 5.92 7.42 5.86 7.42 0.1M
2023-07-12 5.84 7.42 5.79 7.42 0.1M
2023-07-11 5.83 7.42 5.79 7.42 0.0M
2023-07-10 5.87 7.42 5.79 7.42 0.0M
2023-07-07 5.81 7.42 5.80 7.42 0.2M
2023-07-06 5.93 7.42 5.84 7.42 0.0M
2023-07-05 5.93 7.42 5.92 7.42 0.0M
2023-07-04 5.89 7.42 5.89 7.42 0.0M
2023-07-03 5.83 7.42 5.83 7.42 0.0M
2023-06-30 5.85 7.42 5.83 7.42 0.0M
2023-06-29 5.83 7.42 5.82 7.42 0.0M
2023-06-28 5.79 7.42 5.77 7.42 0.0M
2023-06-27 5.82 7.42 5.74 7.42 0.0M
2023-06-26 5.81 7.42 5.76 7.42 0.1M
2023-06-22 5.98 7.42 5.83 7.42 0.1M
2023-06-21 6.04 7.42 6.00 7.42 0.0M
2023-06-20 6.04 7.42 6.02 7.42 0.0M
2023-06-19 6.05 7.42 6.04 7.42 0.0M
2023-06-16 6.20 7.42 6.04 7.42 0.1M
2023-06-15 6.22 7.42 6.17 7.42 0.1M
2023-06-14 6.25 7.42 6.25 7.42 0.2M
2023-06-13 6.21 7.42 6.21 7.42 0.0M
2023-06-12 6.36 7.42 6.21 7.42 0.2M
2023-06-09 6.35 7.42 6.33 7.42 0.0M
2023-06-08 6.35 7.42 6.32 7.42 0.1M
2023-06-07 6.29 7.42 6.29 7.42 0.1M
2023-06-06 6.26 7.42 6.25 7.42 0.0M
2023-06-05 6.22 7.42 6.22 7.42 0.0M
2023-06-02 6.09 7.42 6.09 7.42 0.0M
2023-06-01 6.00 7.42 6.00 7.42 0.0M
2023-05-31 6.06 7.42 5.99 7.42 0.1M
2023-05-30 6.14 7.42 6.05 7.42 0.0M
2023-05-26 6.09 7.42 6.09 7.42 0.0M
2023-05-25 6.16 7.42 6.10 7.42 0.0M
2023-05-24 6.18 7.42 6.14 7.42 0.0M
2023-05-23 6.17 7.42 6.17 7.42 0.0M
2023-05-22 6.07 7.42 6.07 7.42 0.0M
2023-05-19 6.05 7.42 6.05 7.42 0.0M
2023-05-17 6.06 7.42 6.03 7.42 0.0M
2023-05-16 6.09 7.42 6.05 7.42 0.0M
2023-05-15 6.05 7.42 6.04 7.42 0.0M
2023-05-12 6.13 7.42 6.04 7.42 0.0M
2023-05-11 6.15 7.42 6.09 7.42 0.0M
2023-05-10 6.13 7.42 6.11 7.42 0.0M
2023-05-09 6.16 7.42 6.10 7.42 0.1M
2023-05-05 6.65 7.42 6.13 7.42 0.2M
2023-05-04 6.75 7.42 6.63 7.42 0.0M
2023-05-03 6.79 7.42 6.75 7.42 0.3M
2023-05-02 6.77 7.42 6.76 7.42 0.1M
2023-04-28 6.81 7.42 6.80 7.42 0.1M
2023-04-27 6.63 7.42 6.60 7.42 0.0M
2023-04-26 6.71 7.42 6.61 7.42 0.0M
2023-04-25 6.75 7.42 6.67 7.42 0.0M
2023-04-24 6.80 7.42 6.75 7.42 0.0M
2023-04-21 6.77 7.42 6.71 7.42 0.0M
2023-04-20 6.71 7.42 6.71 7.42 0.1M
2023-04-19 6.75 7.42 6.67 7.42 0.0M
2023-04-18 6.75 7.42 6.70 7.42 0.0M
2023-04-17 6.70 7.42 6.64 7.42 0.0M
2023-04-14 6.58 7.42 6.58 7.42 0.1M
2023-04-13 6.59 7.42 6.51 7.42 0.1M
2023-04-12 6.43 7.42 6.43 7.42 0.2M
2023-04-11 6.40 7.42 6.39 7.42 0.1M
2023-04-06 6.34 7.42 6.34 7.42 0.0M
2023-04-05 6.37 7.42 6.27 7.42 0.0M
2023-04-04 6.38 7.42 6.38 7.42 0.1M
2023-04-03 6.33 7.42 6.32 7.42 0.1M
2023-03-31 6.32 7.42 6.22 7.42 0.1M
2023-03-30 6.16 7.42 6.16 7.42 0.0M
2023-03-29 6.04 7.42 6.04 7.42 0.0M
2023-03-28 6.07 7.42 6.02 7.42 0.1M
2023-03-27 6.12 7.42 6.06 7.42 0.1M
2023-03-24 6.11 7.42 6.06 7.42 0.1M
2023-03-23 6.19 7.42 6.11 7.42 0.1M
2023-03-22 6.34 7.42 6.27 7.42 0.0M
2023-03-21 6.43 7.42 6.37 7.42 0.0M
2023-03-20 6.28 7.42 6.24 7.42 0.0M
2023-03-17 6.39 7.42 6.30 7.42 0.1M
2023-03-16 6.43 7.42 6.30 7.42 0.0M
2023-03-15 6.55 7.42 6.38 7.42 0.1M
2023-03-14 6.46 7.42 6.46 7.42 0.1M
2023-03-13 6.51 7.42 6.33 7.42 0.0M
2023-03-10 6.51 7.42 6.49 7.42 0.1M
2023-03-09 6.70 7.42 6.58 7.42 0.0M
2023-03-08 6.78 7.42 6.68 7.42 0.0M
2023-03-07 6.89 7.42 6.80 7.42 0.0M
2023-03-06 6.83 7.42 6.82 7.42 0.0M
2023-03-03 6.80 7.42 6.80 7.42 0.0M
2023-03-02 6.86 7.42 6.79 7.42 0.0M
2023-03-01 6.89 7.42 6.83 7.42 0.0M
2023-02-28 6.82 7.42 6.82 7.42 0.1M
2023-02-27 6.76 7.42 6.76 7.42 0.0M
2023-02-24 6.75 7.42 6.74 7.42 0.0M
2023-02-23 6.63 7.42 6.63 7.42 0.0M
2023-02-22 6.68 7.42 6.63 7.42 0.0M
2023-02-21 6.76 7.42 6.70 7.42 0.0M
2023-02-20 6.81 7.42 6.78 7.42 0.0M
2023-02-17 6.85 7.42 6.63 7.42 0.0M
2023-02-16 6.79 7.42 6.68 7.42 0.1M
2023-02-15 6.76 7.42 6.75 7.42 0.0M
2023-02-14 6.80 7.42 6.79 7.42 0.0M
2023-02-13 6.86 7.42 6.76 7.42 0.1M
2023-02-10 6.93 7.42 6.87 7.42 0.0M
2023-02-09 6.92 7.42 6.90 7.42 0.0M
2023-02-08 6.92 7.42 6.91 7.42 0.0M
2023-02-07 6.88 7.42 6.83 7.42 0.0M
2023-02-06 6.96 7.42 6.89 7.42 0.0M
2023-02-03 6.95 7.42 6.91 7.42 0.1M
2023-02-02 6.95 7.42 6.78 7.42 0.1M
2023-02-01 6.93 7.42 6.91 7.42 0.0M
2023-01-31 6.79 7.42 6.79 7.42 0.1M
2023-01-30 6.82 7.42 6.82 7.42 0.0M
2023-01-27 6.82 7.42 6.80 7.42 0.0M
2023-01-26 6.83 7.42 6.75 7.42 0.0M
2023-01-25 6.83 7.42 6.78 7.42 0.1M
2023-01-24 6.90 7.42 6.82 7.42 0.0M
2023-01-23 6.83 7.42 6.78 7.42 0.0M
2023-01-20 6.81 7.42 6.75 7.42 0.0M
2023-01-19 6.71 7.42 6.71 7.42 0.0M
2023-01-18 6.75 7.42 6.69 7.42 0.0M
2023-01-17 6.79 7.42 6.73 7.42 0.0M
2023-01-16 6.70 7.42 6.70 7.42 0.0M
2023-01-13 6.62 7.42 6.62 7.42 0.0M
2023-01-12 6.63 7.42 6.58 7.42 0.1M
2023-01-11 6.50 7.42 6.50 7.42 0.0M
2023-01-10 6.54 7.42 6.47 7.42 0.0M
2023-01-09 6.51 7.42 6.44 7.42 0.0M
2023-01-05 6.47 7.42 6.46 7.42 0.0M
2023-01-04 6.43 7.42 6.43 7.42 0.1M
2023-01-03 6.38 7.42 6.37 7.42 0.1M