Crest Nicholson Holdings plc (CRST)

CRST
🏛️ Vereinigtes Königreich →
160.00
Letzte Aktualisierung: 2025-09-29
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine K-Linie pro Minute Daten verfügbar
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2025-09-29 160.60 160.70 157.70 160.00 1.0M
2025-09-26 154.00 158.20 154.00 156.60 0.7M
2025-09-25 161.60 161.60 155.10 155.10 0.4M
2025-09-24 155.00 158.20 154.10 157.30 0.6M
2025-09-23 160.40 161.00 155.60 155.60 0.8M
2025-09-22 159.20 159.20 155.40 156.00 0.6M
2025-09-19 158.50 158.60 153.80 156.40 10.5M
2025-09-18 160.10 160.10 153.50 158.90 1.0M
2025-09-17 151.30 156.90 151.30 156.50 0.5M
2025-09-16 152.50 154.30 151.00 151.20 0.7M
2025-09-15 150.00 156.10 150.00 152.70 0.6M
2025-09-12 155.00 155.00 151.40 153.10 0.7M
2025-09-11 147.50 152.80 147.20 152.80 0.8M
2025-09-10 147.00 148.90 145.60 148.80 0.7M
2025-09-09 146.00 151.70 146.00 147.90 0.6M
2025-09-08 154.50 154.50 147.40 148.80 0.7M
2025-09-05 149.80 153.20 149.80 151.40 1.6M
2025-09-04 148.00 150.10 146.90 149.40 2.3M
2025-09-03 145.90 148.50 143.40 146.70 6.7M
2025-09-02 147.20 149.00 144.30 145.90 5.1M
2025-09-01 150.00 152.00 147.10 148.40 1.8M
2025-08-29 152.10 154.60 150.20 150.20 1.2M
2025-08-28 162.00 163.30 154.20 155.00 0.8M
2025-08-27 164.90 165.00 160.10 162.10 1.0M
2025-08-26 166.80 169.30 164.30 164.90 0.7M
2025-08-22 165.60 171.40 165.60 170.10 1.0M
2025-08-21 172.60 172.60 168.50 168.50 1.1M
2025-08-20 179.10 179.10 170.50 173.30 1.8M
2025-08-19 175.40 177.20 174.10 176.30 1.5M
2025-08-18 179.00 179.70 172.90 175.90 0.3M
2025-08-15 182.90 182.90 178.00 179.00 0.5M
2025-08-14 179.60 182.80 178.90 178.90 0.3M
2025-08-13 178.50 181.60 178.50 179.60 0.3M
2025-08-12 183.00 184.10 177.90 180.30 0.6M
2025-08-11 187.70 187.70 179.20 180.80 0.2M
2025-08-08 188.30 188.30 182.50 184.90 0.2M
2025-08-07 188.10 188.10 183.40 185.40 0.3M
2025-08-06 182.40 188.10 182.30 188.10 0.2M
2025-08-05 184.40 186.10 181.70 182.40 0.3M
2025-08-04 177.00 183.70 177.00 183.70 0.3M
2025-08-01 186.10 186.10 178.70 181.00 0.2M
2025-07-31 179.90 182.70 179.90 182.70 0.3M
2025-07-30 184.10 184.10 178.00 180.80 0.3M
2025-07-29 183.70 186.20 183.30 183.50 0.2M
2025-07-28 190.40 190.40 183.30 184.50 0.4M
2025-07-25 187.80 189.70 185.70 186.80 0.2M
2025-07-24 187.60 191.40 187.60 189.70 0.3M
2025-07-23 184.10 191.40 184.10 188.80 0.2M
2025-07-22 192.10 192.10 185.70 188.60 0.2M
2025-07-21 190.90 190.90 185.00 188.80 0.2M
2025-07-18 190.00 190.00 185.70 186.00 0.2M
2025-07-17 186.80 189.30 185.50 188.10 0.2M
2025-07-16 182.00 187.90 182.00 186.00 0.3M
2025-07-15 187.10 188.10 184.60 185.20 0.4M
2025-07-14 181.70 189.10 181.70 188.40 0.2M
2025-07-11 188.70 188.70 185.70 187.00 0.2M
2025-07-10 187.40 189.60 186.80 189.30 0.3M
2025-07-09 185.00 186.50 182.70 186.10 0.2M
2025-07-08 183.30 184.20 181.10 183.50 0.4M
2025-07-07 182.00 184.70 182.00 184.00 0.3M
2025-07-04 182.40 183.20 179.90 182.70 0.3M
2025-07-03 178.00 185.20 178.00 184.00 0.3M
2025-07-02 192.20 192.20 180.40 180.70 0.6M
2025-07-01 184.60 188.70 184.10 188.70 0.4M
2025-06-30 194.60 195.70 185.80 186.70 0.6M
2025-06-27 191.70 196.50 191.00 194.70 0.6M
2025-06-26 191.10 193.30 190.50 190.70 0.4M
2025-06-25 190.80 191.70 189.60 190.50 0.3M
2025-06-24 191.40 191.80 187.50 189.60 0.6M
2025-06-23 188.10 188.90 182.90 188.90 0.3M
2025-06-20 183.10 184.30 180.00 184.10 2.8M
2025-06-19 190.20 190.20 182.20 182.90 0.3M
2025-06-18 189.30 189.30 182.60 185.30 0.4M
2025-06-17 189.00 189.00 182.70 185.30 0.6M
2025-06-16 189.60 191.00 184.10 185.20 0.5M
2025-06-13 194.30 195.50 187.80 188.60 1.5M
2025-06-12 184.80 197.60 184.80 196.90 1.1M
2025-06-11 182.20 193.40 182.00 189.30 0.7M
2025-06-10 177.40 181.90 176.80 181.10 1.0M
2025-06-09 170.80 176.80 169.60 175.20 0.5M
2025-06-06 178.50 178.50 173.50 175.30 0.7M
2025-06-05 171.70 176.70 171.70 175.20 0.4M
2025-06-04 175.30 176.80 174.50 174.60 0.3M
2025-06-03 177.90 180.10 173.20 174.50 0.6M
2025-06-02 180.00 182.40 179.40 179.50 0.2M
2025-05-30 179.00 185.90 179.00 182.70 0.8M
2025-05-29 181.20 185.00 181.20 184.40 0.2M
2025-05-28 184.20 186.10 181.50 182.60 0.4M
2025-05-27 184.80 185.40 182.20 184.30 0.4M
2025-05-23 175.90 181.40 175.70 180.80 0.3M
2025-05-22 180.70 183.70 179.30 179.60 0.4M
2025-05-21 185.80 188.80 184.20 185.60 0.5M
2025-05-20 188.00 191.80 183.50 191.80 0.4M
2025-05-19 188.00 188.00 181.80 187.20 0.3M
2025-05-16 187.00 188.40 185.00 187.70 0.3M
2025-05-15 188.90 188.90 181.70 187.30 0.4M
2025-05-14 187.70 188.90 183.90 185.30 0.3M
2025-05-13 194.10 194.10 186.70 188.50 0.3M
2025-05-12 194.20 198.40 189.40 189.80 0.6M
2025-05-09 197.00 198.50 191.60 192.90 0.7M
2025-05-08 194.70 197.60 194.60 197.00 1.7M
2025-05-07 188.70 195.50 188.00 193.90 1.0M
2025-05-06 191.00 191.00 186.10 188.70 0.7M
2025-05-02 188.90 188.90 184.00 188.10 0.4M
2025-05-01 180.10 185.30 178.10 185.30 0.4M
2025-04-30 180.30 183.30 173.60 179.80 0.5M
2025-04-29 177.00 183.50 175.20 178.90 0.5M
2025-04-28 173.80 176.00 171.80 175.90 0.4M
2025-04-25 174.40 177.00 171.40 173.80 0.5M
2025-04-24 170.20 175.00 169.70 171.80 0.4M
2025-04-23 172.00 174.40 169.90 171.00 0.5M
2025-04-22 164.30 171.80 164.30 168.20 0.6M
2025-04-17 166.50 168.80 161.40 168.40 0.4M
2025-04-16 163.00 166.20 162.50 165.90 0.3M
2025-04-15 157.70 164.80 157.30 163.80 0.5M
2025-04-14 152.20 157.20 151.80 157.10 0.8M
2025-04-11 153.20 153.20 143.90 149.80 0.5M
2025-04-10 148.90 153.80 148.20 149.00 0.6M
2025-04-09 148.00 148.00 140.10 142.50 0.7M
2025-04-08 148.00 153.20 144.50 149.40 0.6M
2025-04-07 148.40 155.30 143.50 143.80 1.0M
2025-04-04 162.70 163.10 151.00 151.80 0.6M
2025-04-03 160.80 166.70 159.90 162.90 0.5M
2025-04-02 162.60 164.90 161.00 164.50 0.9M
2025-04-01 169.40 170.60 163.50 163.50 0.9M
2025-03-31 170.70 171.70 168.60 169.70 0.5M
2025-03-28 167.70 175.80 167.70 173.40 0.8M
2025-03-27 170.80 170.90 166.00 169.60 2.0M
2025-03-26 178.00 178.00 171.20 172.10 1.0M
2025-03-25 162.50 177.30 162.50 175.70 1.3M
2025-03-24 168.40 168.80 163.50 165.70 0.4M
2025-03-21 165.00 172.10 163.50 167.00 1.7M
2025-03-20 161.60 171.70 160.50 162.80 2.0M
2025-03-19 156.00 156.00 151.90 152.20 0.6M
2025-03-18 149.40 157.40 149.40 153.80 0.6M
2025-03-17 151.40 154.80 151.40 152.80 0.2M
2025-03-14 151.70 154.60 151.00 151.10 0.7M
2025-03-13 143.50 148.80 143.50 148.80 0.7M
2025-03-12 151.60 152.40 146.00 146.20 0.7M
2025-03-11 148.80 152.30 147.00 151.10 0.5M
2025-03-10 150.80 152.30 145.60 145.60 0.7M
2025-03-07 148.50 151.70 148.00 150.40 0.5M
2025-03-06 149.00 152.50 148.50 148.50 0.6M
2025-03-05 150.40 154.80 148.80 148.80 0.5M
2025-03-04 153.70 157.40 152.10 152.10 0.6M
2025-03-03 155.40 157.40 153.10 157.00 0.4M
2025-02-28 150.60 159.00 150.60 157.30 1.0M
2025-02-27 153.20 155.80 151.00 153.30 0.7M
2025-02-26 154.30 159.80 154.00 156.00 0.7M
2025-02-25 152.10 158.50 152.00 157.90 0.9M
2025-02-24 155.00 157.70 152.90 153.00 2.6M
2025-02-21 153.20 156.20 153.00 154.00 0.8M
2025-02-20 158.00 159.70 152.70 153.80 1.9M
2025-02-19 162.00 162.00 158.40 158.90 1.1M
2025-02-18 171.00 171.00 161.00 162.40 0.4M
2025-02-17 173.60 173.60 166.30 166.40 1.5M
2025-02-14 171.90 173.60 171.00 171.00 0.8M
2025-02-13 171.00 173.50 171.00 171.90 1.0M
2025-02-12 168.30 175.00 168.30 171.40 1.8M
2025-02-11 171.80 172.60 170.50 171.00 3.7M
2025-02-10 169.80 173.30 169.60 172.00 0.7M
2025-02-07 174.70 175.80 171.00 171.40 1.2M
2025-02-06 175.00 179.00 172.60 174.50 0.7M
2025-02-05 164.60 173.90 163.60 173.90 2.6M
2025-02-04 171.90 175.90 159.90 163.00 2.6M
2025-02-03 177.10 179.30 173.60 175.10 0.8M
2025-01-31 185.00 185.00 177.60 179.80 0.4M
2025-01-30 176.20 182.80 173.70 181.00 0.8M
2025-01-29 180.00 184.50 175.80 175.80 1.1M
2025-01-28 182.90 184.40 179.00 182.80 0.7M
2025-01-27 180.70 182.50 177.70 179.10 0.8M
2025-01-24 179.00 182.30 177.30 179.00 1.3M
2025-01-23 183.00 183.00 178.60 179.30 1.7M
2025-01-22 181.40 181.50 177.10 179.10 1.5M
2025-01-21 177.50 181.30 176.00 179.20 1.8M
2025-01-20 174.00 177.30 174.00 177.10 2.6M
2025-01-17 172.50 177.10 172.50 174.70 1.2M
2025-01-16 170.00 172.90 167.00 172.90 0.9M
2025-01-15 162.70 168.90 162.00 168.90 1.1M
2025-01-14 150.20 163.00 150.10 161.00 2.2M
2025-01-13 156.00 157.00 155.30 156.40 0.5M
2025-01-10 160.00 162.30 156.00 156.50 0.5M
2025-01-09 153.50 158.40 153.00 158.00 3.1M
2025-01-08 161.00 161.10 155.70 155.70 0.9M
2025-01-07 162.10 162.10 158.00 161.10 0.6M
2025-01-06 163.60 167.80 160.70 163.30 0.6M
2025-01-03 164.80 169.20 164.80 167.60 0.5M
2025-01-02 169.40 169.50 166.30 167.00 0.2M