Carr’s Group

CARRC
🏛️ uk →
138.50
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
2023-12-29 102.40 104.00 98.28 100.60 0.0M
2023-12-28 96.20 103.00 96.20 99.70 0.0M
2023-12-27 101.24 101.49 97.76 99.10 0.0M
2023-12-22 98.06 102.93 98.06 99.60 0.0M
2023-12-21 92.00 102.93 92.00 102.50 0.1M
2023-12-20 94.90 96.69 92.60 94.60 0.1M
2023-12-19 97.70 99.80 94.50 93.80 0.1M
2023-12-18 98.39 98.39 95.40 95.40 0.0M
2023-12-15 99.28 99.56 96.00 100.25 0.0M
2023-12-14 99.24 99.95 95.00 98.85 0.1M
2023-12-13 98.42 104.50 98.00 101.55 0.1M
2023-12-12 97.09 100.24 97.09 98.60 0.1M
2023-12-11 98.00 100.65 97.40 101.10 0.0M
2023-12-08 105.00 105.00 96.91 101.20 0.0M
2023-12-07 97.00 105.00 97.00 100.90 0.0M
2023-12-06 101.50 102.84 99.00 100.00 0.1M
2023-12-05 101.88 101.88 99.28 102.25 0.0M
2023-12-04 102.64 102.64 99.34 101.35 0.0M
2023-12-01 101.00 103.50 100.00 102.25 0.1M
2023-11-30 99.50 103.00 97.20 101.75 0.1M
2023-11-29 97.57 101.50 97.57 99.25 0.0M
2023-11-28 103.56 103.56 98.80 99.40 0.1M
2023-11-27 109.00 109.00 105.89 106.50 0.0M
2023-11-24 106.00 109.50 104.00 104.00 0.0M
2023-11-23 103.56 103.86 103.56 106.50 0.0M
2023-11-22 103.19 111.50 103.19 106.50 0.0M
2023-11-21 107.98 107.98 105.00 108.25 0.0M
2023-11-20 105.09 109.00 105.09 107.25 0.0M
2023-11-17 109.25 109.25 105.00 105.00 0.0M
2023-11-16 110.55 111.50 106.50 109.25 0.1M
2023-11-15 113.00 113.50 110.00 111.75 0.0M
2023-11-14 112.08 119.00 110.00 113.50 0.0M
2023-11-13 119.50 119.50 112.50 112.50 0.0M
2023-11-10 116.80 119.50 110.50 115.00 0.0M
2023-11-09 118.00 118.00 116.80 114.00 0.0M
2023-11-08 115.98 115.98 111.27 114.00 0.0M
2023-11-07 118.43 126.50 116.00 116.00 0.0M
2023-11-06 118.00 118.00 118.00 122.25 0.0M
2023-11-03 126.50 126.50 126.50 122.25 0.0M
2023-11-02 120.50 120.50 117.01 122.25 0.0M
2023-11-01 122.57 122.57 120.50 124.50 0.0M
2023-10-31 121.88 130.00 121.88 130.00 0.0M
2023-10-30 122.10 124.50 121.10 124.50 0.0M
2023-10-27 129.00 129.00 121.88 124.50 0.0M
2023-10-26 126.34 126.34 121.77 124.50 0.0M
2023-10-25 126.50 126.50 121.00 121.00 0.0M
2023-10-24 124.50 124.50 124.50 124.50 0.0M
2023-10-23 126.40 128.50 121.00 124.50 0.0M
2023-10-20 123.00 126.50 121.14 124.50 0.0M
2023-10-19 123.98 125.22 123.72 128.50 0.1M
2023-10-18 126.58 131.50 125.00 128.50 0.0M
2023-10-17 134.00 134.00 126.55 128.50 0.0M
2023-10-16 126.06 126.52 123.53 128.50 0.0M
2023-10-13 132.24 132.24 125.50 126.00 0.1M
2023-10-12 130.70 130.70 125.50 126.50 0.1M
2023-10-11 131.01 133.50 130.00 129.50 0.1M
2023-10-10 130.82 132.24 130.82 131.75 0.0M
2023-10-09 130.80 130.80 130.00 130.00 0.0M
2023-10-06 130.00 130.00 130.00 128.50 0.0M
2023-10-05 123.50 129.85 123.50 129.00 0.0M
2023-10-04 129.63 132.29 129.63 128.50 0.0M
2023-10-03 133.45 133.45 129.00 132.50 0.0M
2023-10-02 128.00 134.00 127.00 133.00 0.0M
2023-09-29 129.05 132.00 125.16 132.00 0.1M
2023-09-28 125.00 128.79 125.00 125.00 5.9M
2023-09-27 124.50 129.50 124.00 127.00 0.1M
2023-09-26 121.40 121.40 121.40 122.00 0.0M
2023-09-25 121.30 121.40 121.30 122.00 0.0M
2023-09-22 124.50 124.50 121.30 122.00 0.0M
2023-09-21 121.41 125.45 120.00 120.00 0.0M
2023-09-20 126.24 126.24 120.00 120.00 0.0M
2023-09-19 122.14 122.14 120.00 120.00 0.0M
2023-09-18 123.06 127.74 122.53 125.50 0.0M
2023-09-15 128.00 129.50 122.53 125.25 0.1M
2023-09-14 125.00 127.99 125.00 125.25 0.0M
2023-09-13 130.50 130.50 125.00 125.00 0.0M
2023-09-12 128.00 130.00 128.00 130.00 0.1M
2023-09-11 130.50 130.50 129.90 129.25 0.0M
2023-09-08 130.35 130.35 130.35 129.00 0.0M
2023-09-07 127.50 130.50 127.50 129.00 0.0M
2023-09-06 128.04 129.90 128.04 129.00 0.0M
2023-09-05 128.00 128.71 128.00 129.00 0.0M
2023-09-04 128.00 130.35 127.50 129.00 0.0M
2023-09-01 130.00 130.50 128.00 129.25 0.0M
2023-08-31 126.00 132.00 125.76 132.00 0.0M
2023-08-30 130.50 130.50 125.28 130.50 0.0M
2023-08-29 129.50 130.00 128.00 130.00 0.0M
2023-08-25 126.74 126.74 123.00 125.00 0.0M
2023-08-24 123.00 123.00 123.00 125.00 0.0M
2023-08-23 124.00 127.52 123.85 125.00 0.0M
2023-08-22 120.50 125.40 120.50 124.50 0.0M
2023-08-21 123.76 125.00 123.76 125.00 0.0M
2023-08-18 121.75 129.50 121.75 125.00 0.0M
2023-08-17 120.00 120.00 120.00 123.50 0.0M
2023-08-16 126.25 126.25 121.50 124.00 0.0M
2023-08-15 123.00 126.49 123.00 123.25 0.0M
2023-08-14 123.04 126.50 123.04 123.25 0.0M
2023-08-11 121.10 126.99 121.10 124.75 0.1M
2023-08-10 121.00 128.00 120.29 127.00 0.0M
2023-08-09 121.76 130.00 120.00 122.50 0.0M
2023-08-08 123.76 128.50 121.00 124.75 0.0M
2023-08-07 125.00 129.00 123.00 127.50 0.1M
2023-08-04 132.00 132.44 123.00 125.25 0.2M
2023-08-03 142.00 145.50 142.00 144.25 0.1M
2023-08-02 142.99 142.99 142.00 143.75 0.0M
2023-08-01 140.00 140.65 140.00 143.00 0.0M
2023-07-31 142.99 145.50 140.00 145.50 0.0M
2023-07-28 142.75 142.75 142.75 142.75 0.0M
2023-07-27 140.66 146.00 140.66 146.00 0.0M
2023-07-26 140.55 143.44 140.55 142.75 0.1M
2023-07-25 140.55 142.74 139.55 141.75 0.0M
2023-07-24 139.79 145.50 139.79 145.50 0.0M
2023-07-21 144.50 144.50 138.50 139.75 0.1M
2023-07-20 137.85 144.50 137.85 139.00 0.0M
2023-07-19 138.20 143.45 138.00 138.00 0.0M
2023-07-18 145.50 145.50 139.00 139.00 0.1M
2023-07-17 147.14 147.14 142.00 142.00 0.0M
2023-07-14 145.00 148.00 143.65 145.00 1.7M
2023-07-13 146.50 149.00 144.51 147.75 0.0M
2023-07-12 144.50 149.00 143.95 149.00 0.0M
2023-07-11 145.00 145.00 145.00 147.75 0.0M
2023-07-10 143.00 149.00 143.00 149.00 0.0M
2023-07-07 144.50 152.03 144.50 148.75 0.0M
2023-07-06 145.38 147.50 144.68 148.25 0.1M
2023-07-05 144.65 145.38 144.65 148.25 0.0M
2023-07-04 145.35 149.50 145.35 146.75 0.0M
2023-07-03 144.50 149.50 144.50 146.75 0.1M
2023-06-30 145.35 149.00 145.35 149.00 0.0M
2023-06-29 151.00 151.00 143.50 143.50 0.1M
2023-06-28 148.21 151.50 148.21 149.75 0.5M
2023-06-27 148.00 149.00 146.00 146.00 0.1M
2023-06-26 147.45 151.50 147.45 149.75 0.1M
2023-06-23 147.00 150.00 147.00 148.00 0.0M
2023-06-22 148.50 149.52 147.00 147.00 0.1M
2023-06-21 149.83 151.00 146.00 147.00 0.1M
2023-06-20 147.50 149.83 146.30 148.25 0.2M
2023-06-19 145.51 148.00 144.00 148.00 0.3M
2023-06-16 145.00 145.53 142.50 142.50 0.2M
2023-06-15 147.09 147.09 145.00 145.00 0.0M
2023-06-14 145.39 145.39 145.39 145.75 0.0M
2023-06-13 147.09 147.09 145.30 145.75 0.0M
2023-06-12 145.30 147.15 144.00 145.75 0.1M
2023-06-09 147.00 147.50 145.00 146.25 0.1M
2023-06-08 145.22 145.30 145.00 146.25 0.2M
2023-06-07 147.50 147.50 145.00 145.00 0.2M
2023-06-06 146.24 146.24 146.24 145.50 0.0M
2023-06-05 145.00 148.00 143.50 148.00 0.2M
2023-06-02 145.44 148.00 143.00 145.25 0.0M
2023-06-01 147.50 147.50 143.00 145.25 0.0M
2023-05-31 143.40 147.50 143.00 145.25 0.5M
2023-05-30 147.50 147.50 143.35 144.75 0.0M
2023-05-26 147.50 147.50 143.00 145.25 0.2M
2023-05-25 142.56 142.82 142.34 144.50 0.0M
2023-05-24 142.92 144.87 142.50 142.50 0.1M
2023-05-23 144.62 144.62 142.34 143.25 0.0M
2023-05-22 142.52 144.00 141.00 142.50 0.0M
2023-05-19 140.50 143.00 140.00 141.00 1.4M
2023-05-18 139.83 142.00 139.35 142.00 0.2M
2023-05-17 141.12 142.00 140.04 142.00 0.1M
2023-05-16 135.72 141.00 132.50 139.25 0.1M
2023-05-15 134.50 136.00 132.50 135.00 0.0M
2023-05-12 129.61 134.24 129.61 133.00 0.1M
2023-05-11 128.00 130.75 128.00 129.50 0.0M
2023-05-10 129.06 130.00 125.77 128.00 0.3M
2023-05-09 130.00 130.00 124.00 127.00 0.1M
2023-05-05 123.50 127.00 123.50 128.25 0.1M
2023-05-04 120.50 124.44 118.00 123.25 0.1M
2023-05-03 120.50 122.65 118.00 121.00 0.1M
2023-05-02 119.50 123.00 119.50 120.50 0.1M
2023-04-28 120.00 127.00 116.68 127.00 0.2M
2023-04-27 118.36 122.00 116.50 116.50 0.0M
2023-04-26 121.00 121.00 116.50 116.50 0.1M
2023-04-25 116.45 121.00 116.45 119.50 0.1M
2023-04-24 121.00 121.00 116.00 118.50 0.1M
2023-04-21 116.88 119.75 116.50 118.25 0.0M
2023-04-20 119.44 120.40 119.44 118.25 0.0M
2023-04-19 116.00 120.00 116.00 116.50 0.0M
2023-04-18 118.38 118.75 116.00 116.50 0.2M
2023-04-17 118.25 122.00 118.00 120.25 0.0M
2023-04-14 122.50 122.50 118.40 122.50 0.0M
2023-04-13 126.00 126.00 118.75 123.00 0.1M
2023-04-12 121.50 124.83 120.00 124.00 2.2M
2023-04-11 123.88 125.50 121.50 122.00 0.1M
2023-04-06 124.38 124.75 123.00 123.00 0.0M
2023-04-05 123.57 123.57 123.50 123.50 0.0M
2023-04-04 128.50 128.73 124.00 125.00 0.1M
2023-04-03 129.61 133.00 126.41 127.00 0.3M
2023-03-31 125.50 129.75 125.00 129.00 0.2M
2023-03-30 120.33 124.50 120.00 125.00 0.1M
2023-03-29 115.00 121.00 114.00 121.50 5.9M
2023-01-04 121.50 121.50 121.50 121.50 0.0M
2023-01-03 124.50 125.00 119.55 121.50 0.0M