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
2022-12-30 235.40 240.40 235.40 236.60 0.1M
2022-12-29 237.00 240.40 234.20 238.00 0.2M
2022-12-28 234.40 240.00 234.40 237.80 0.3M
2022-12-23 229.60 236.20 228.00 234.00 0.2M
2022-12-22 225.00 234.00 225.00 229.60 0.2M
2022-12-21 231.20 232.40 225.00 230.80 0.2M
2022-12-20 222.80 227.00 219.60 225.80 0.5M
2022-12-19 220.20 226.40 220.00 223.40 0.1M
2022-12-16 231.00 231.00 221.20 224.00 3.4M
2022-12-15 220.60 228.60 220.60 228.00 0.3M
2022-12-14 224.80 229.00 222.00 225.60 2.4M
2022-12-13 222.32 234.25 220.00 229.00 0.5M
2022-12-12 225.30 228.00 222.00 224.60 0.4M
2022-12-09 224.00 228.80 222.40 228.00 0.4M
2022-12-08 226.82 230.80 225.80 225.80 0.4M
2022-12-07 232.80 232.80 225.00 230.40 0.5M
2022-12-06 233.80 233.80 226.60 229.40 0.4M
2022-12-05 234.20 234.20 228.80 230.20 0.3M
2022-12-02 235.40 236.00 229.20 229.80 2.5M
2022-12-01 232.00 235.80 228.60 232.60 0.3M
2022-11-30 221.90 231.40 221.90 230.20 0.6M
2022-11-29 231.70 233.20 224.40 225.60 0.3M
2022-11-28 230.40 232.00 226.00 226.60 0.5M
2022-11-25 222.04 230.40 218.00 230.20 0.4M
2022-11-24 229.20 229.20 224.80 227.60 0.2M
2022-11-23 214.00 224.60 214.00 224.20 0.3M
2022-11-22 223.60 223.60 216.60 217.60 0.3M
2022-11-21 216.00 222.00 212.20 218.40 1.0M
2022-11-18 212.80 219.60 212.80 218.00 2.0M
2022-11-17 221.40 222.00 213.80 214.80 1.3M
2022-11-16 232.00 232.00 217.20 221.20 2.0M
2022-11-15 219.00 232.80 219.00 229.60 1.0M
2022-11-14 228.60 229.80 221.80 226.00 1.7M
2022-11-11 229.80 236.80 227.60 229.00 0.6M
2022-11-10 209.60 228.50 209.60 227.60 0.4M
2022-11-09 218.30 220.60 210.20 215.80 0.4M
2022-11-08 211.40 216.40 205.60 215.80 0.4M
2022-11-07 209.00 216.00 206.20 213.40 1.3M
2022-11-04 201.00 210.60 200.60 210.40 0.5M
2022-11-03 199.00 201.60 195.30 199.90 0.6M
2022-11-02 207.80 207.80 196.50 198.40 1.6M
2022-11-01 207.40 207.60 201.12 203.40 1.9M
2022-10-31 204.40 209.80 199.25 202.00 0.9M
2022-10-28 201.80 205.80 198.50 203.40 0.4M
2022-10-27 201.00 207.50 201.00 204.80 0.5M
2022-10-26 201.90 207.80 201.28 203.40 3.9M
2022-10-25 188.60 202.80 188.60 201.60 0.3M
2022-10-24 190.00 197.80 189.90 194.40 0.4M
2022-10-21 190.30 191.30 186.80 190.10 0.6M
2022-10-20 190.40 193.80 184.70 191.40 1.5M
2022-10-19 197.60 197.60 188.00 190.40 0.5M
2022-10-18 197.90 197.90 189.70 194.80 0.7M
2022-10-17 184.76 198.10 184.76 195.20 0.6M
2022-10-14 187.90 192.00 183.50 186.00 0.7M
2022-10-13 171.90 191.80 170.50 186.20 1.1M
2022-10-12 184.50 184.50 171.20 172.10 1.1M
2022-10-11 186.50 186.50 180.50 184.20 0.9M
2022-10-10 187.50 191.90 182.00 183.20 0.6M
2022-10-07 200.00 200.00 189.30 191.00 1.1M
2022-10-06 199.80 199.80 192.50 196.20 0.9M
2022-10-05 198.15 202.40 193.70 194.80 1.6M
2022-10-04 190.16 201.60 190.10 200.40 0.9M
2022-10-03 181.50 190.70 181.50 189.60 0.6M
2022-09-30 174.00 185.30 172.95 183.20 0.7M
2022-09-29 186.10 186.10 171.70 172.50 2.3M
2022-09-28 180.00 187.30 174.90 186.10 1.2M
2022-09-27 194.10 197.00 179.75 181.80 2.5M
2022-09-26 205.00 205.60 194.00 194.00 2.4M
2022-09-23 211.80 218.80 207.60 209.20 3.3M
2022-09-22 214.00 215.40 207.40 211.40 0.6M
2022-09-21 219.80 227.80 214.40 219.40 2.7M
2022-09-20 237.20 237.20 218.60 218.60 0.7M
2022-09-16 228.00 237.60 226.20 235.60 1.6M
2022-09-15 226.80 233.20 220.50 231.60 1.4M
2022-09-14 220.20 227.80 217.70 220.00 0.9M
2022-09-13 236.80 236.80 224.40 224.60 0.6M
2022-09-12 224.40 230.60 221.60 229.20 0.5M
2022-09-09 227.01 229.40 224.60 225.60 0.2M
2022-09-08 229.80 229.80 221.20 225.20 0.3M
2022-09-07 226.81 230.44 218.60 224.20 0.4M
2022-09-06 225.97 232.80 223.20 227.20 0.3M
2022-09-05 214.20 222.20 214.20 221.40 2.0M
2022-09-02 217.80 224.50 208.80 220.40 0.8M
2022-09-01 230.99 234.80 220.80 222.60 0.2M
2022-08-31 236.80 240.60 232.80 234.40 0.3M
2022-08-30 234.20 242.35 234.20 237.40 0.3M
2022-08-26 240.40 242.40 234.80 236.20 0.2M
2022-08-25 247.60 248.20 239.00 239.40 0.1M
2022-08-24 250.40 250.40 243.80 246.60 0.1M
2022-08-23 257.00 257.80 249.20 249.40 1.5M
2022-08-22 254.53 259.60 253.78 257.00 0.5M
2022-08-19 276.60 276.60 263.00 263.00 0.1M
2022-08-18 266.99 271.60 261.60 268.20 0.1M
2022-08-17 274.00 279.00 265.80 266.60 0.2M
2022-08-16 275.20 277.00 274.00 276.20 0.2M
2022-08-15 276.60 281.60 271.40 276.80 0.2M
2022-08-12 273.00 279.80 273.00 277.80 0.1M
2022-08-11 275.00 285.40 275.00 277.80 0.2M
2022-08-10 268.20 281.40 268.20 281.20 0.3M
2022-08-09 277.80 277.80 270.60 273.00 0.2M
2022-08-08 273.70 280.00 272.19 275.20 0.2M
2022-08-05 277.20 280.80 272.40 274.00 0.2M
2022-08-04 275.80 278.20 273.00 277.60 0.2M
2022-08-03 271.01 276.40 267.20 275.80 1.2M
2022-08-02 281.50 281.50 265.80 266.60 0.3M
2022-08-01 276.50 280.80 275.27 280.40 0.1M
2022-07-29 273.00 280.60 273.00 275.60 0.4M
2022-07-28 272.20 275.60 271.20 273.20 2.1M
2022-07-27 269.60 271.60 265.00 268.60 0.3M
2022-07-26 269.80 271.00 262.80 264.60 0.5M
2022-07-25 268.60 273.00 262.00 269.00 0.3M
2022-07-22 267.00 267.40 261.00 266.00 0.2M
2022-07-21 259.20 265.20 257.00 265.20 0.3M
2022-07-20 257.60 259.00 255.40 257.60 0.2M
2022-07-19 247.80 257.60 247.80 257.40 0.8M
2022-07-18 256.20 256.20 252.20 254.20 0.2M
2022-07-15 239.20 249.80 239.20 248.40 0.5M
2022-07-14 248.40 248.40 237.00 238.60 0.5M
2022-07-13 248.00 248.00 240.00 242.20 0.2M
2022-07-12 238.47 245.60 234.80 244.00 2.7M
2022-07-11 235.40 240.00 232.40 239.40 3.6M
2022-07-08 243.40 243.40 234.00 236.80 0.4M
2022-07-07 240.50 241.00 234.80 238.00 1.1M
2022-07-06 242.20 245.00 237.72 238.60 0.5M
2022-07-05 246.80 248.40 236.00 240.20 0.5M
2022-07-04 250.27 254.60 245.60 245.60 0.1M
2022-07-01 241.00 248.40 240.80 247.00 0.5M
2022-06-30 248.40 250.40 238.80 243.40 0.7M
2022-06-29 252.86 255.90 252.20 253.00 0.2M
2022-06-28 255.80 258.72 253.20 256.80 0.3M
2022-06-27 253.60 257.20 251.80 254.20 0.7M
2022-06-24 239.60 252.80 239.60 252.00 0.5M
2022-06-23 241.40 246.20 239.00 244.20 0.4M
2022-06-22 249.80 249.80 239.40 244.60 0.6M
2022-06-21 251.48 256.22 249.20 249.20 2.1M
2022-06-20 255.20 256.20 251.60 253.60 1.8M
2022-06-17 268.80 268.80 253.80 255.20 1.3M
2022-06-16 280.40 280.60 260.20 262.00 1.1M
2022-06-15 283.60 293.60 277.40 280.40 2.0M
2022-06-14 263.00 287.00 258.80 283.60 1.4M
2022-06-13 258.25 259.55 251.19 255.00 0.3M
2022-06-10 270.20 271.60 262.40 262.40 0.3M
2022-06-09 268.00 271.80 264.40 270.40 0.3M
2022-06-08 262.80 270.39 262.80 267.80 0.3M
2022-06-07 275.00 275.00 266.00 269.60 0.3M
2022-06-06 269.00 271.20 264.20 268.80 0.3M
2022-06-01 264.00 266.00 259.40 262.40 0.3M
2022-05-31 260.84 263.00 255.60 261.00 0.6M
2022-05-30 259.60 271.60 259.20 261.40 0.5M
2022-05-27 255.60 258.40 252.00 256.20 0.2M
2022-05-26 248.70 251.20 244.80 251.00 0.7M
2022-05-25 245.20 249.00 240.24 245.60 0.1M
2022-05-24 241.00 248.60 241.00 245.20 0.2M
2022-05-23 242.40 249.20 242.40 248.60 1.3M
2022-05-20 239.40 248.80 239.20 243.20 0.5M
2022-05-19 240.25 243.00 233.20 239.40 0.3M
2022-05-18 244.60 246.20 241.40 244.40 0.8M
2022-05-17 242.32 244.40 240.00 242.60 0.3M
2022-05-16 246.66 246.66 235.40 241.00 0.2M
2022-05-13 250.20 250.20 242.60 244.00 0.2M
2022-05-12 238.60 244.80 233.00 244.20 0.5M
2022-05-11 232.00 241.20 232.00 240.20 1.0M
2022-05-10 234.50 239.60 233.80 237.20 0.8M
2022-05-09 244.00 244.00 229.40 233.00 1.3M
2022-05-06 254.40 254.40 238.20 239.40 1.7M
2022-05-05 254.60 257.60 251.00 251.60 1.6M
2022-05-04 260.00 260.00 246.60 252.40 0.4M
2022-05-03 252.80 258.00 251.00 255.00 0.5M
2022-04-29 257.20 262.60 250.20 253.20 0.5M
2022-04-28 251.48 254.00 247.80 250.00 0.3M
2022-04-27 256.00 257.80 247.20 249.20 0.4M
2022-04-26 253.20 261.80 253.20 256.00 0.3M
2022-04-25 260.20 264.20 254.20 256.00 0.2M
2022-04-22 260.00 270.80 258.80 262.60 0.3M
2022-04-21 266.20 269.87 259.60 266.40 0.4M
2022-04-20 265.60 269.60 260.20 262.40 0.3M
2022-04-19 272.80 272.80 265.20 265.60 0.3M
2022-04-14 271.80 271.80 265.60 268.20 1.4M
2022-04-13 269.40 270.95 266.00 268.00 0.9M
2022-04-12 279.40 279.40 268.60 271.60 0.4M
2022-04-11 274.45 277.20 271.83 273.40 0.3M
2022-04-08 268.00 274.00 267.00 273.20 0.2M
2022-04-07 276.60 277.20 268.40 268.40 0.3M
2022-04-06 271.56 276.20 267.60 276.20 1.6M
2022-04-05 274.00 279.20 267.60 269.00 0.4M
2022-04-04 274.27 285.60 268.00 276.60 0.5M
2022-04-01 273.00 274.93 266.80 269.60 0.6M
2022-03-31 264.40 273.00 264.40 267.40 0.4M
2022-03-30 270.00 274.80 265.00 271.40 0.5M
2022-03-29 273.80 276.52 269.80 273.80 0.4M
2022-03-28 278.43 278.60 268.40 271.00 0.4M
2022-03-25 283.80 284.63 270.80 273.00 0.5M
2022-03-24 288.80 292.60 279.40 283.60 0.6M
2022-03-23 290.00 296.00 289.40 291.80 1.7M
2022-03-22 295.80 295.80 287.80 293.60 0.3M
2022-03-21 287.80 295.40 286.20 289.00 0.4M
2022-03-18 289.22 296.20 283.00 295.40 0.7M
2022-03-17 293.40 296.40 282.80 287.40 0.5M
2022-03-16 290.00 303.20 286.88 299.00 0.9M
2022-03-15 296.40 296.40 285.00 287.40 0.3M
2022-03-14 290.00 298.60 288.60 295.80 0.5M
2022-03-11 286.60 293.60 283.20 289.00 0.6M
2022-03-10 287.44 291.40 278.20 281.60 0.7M
2022-03-09 281.00 290.40 280.00 288.00 1.0M
2022-03-08 260.40 277.80 260.40 275.00 0.5M
2022-03-07 261.00 274.20 247.00 266.60 0.8M
2022-03-04 281.00 281.80 266.60 269.00 0.7M
2022-03-03 293.80 298.40 278.80 280.60 0.4M
2022-03-02 286.00 301.20 284.80 292.00 0.4M
2022-03-01 305.80 309.40 286.20 286.20 0.6M
2022-02-28 301.20 308.60 290.60 308.60 0.7M
2022-02-25 296.60 297.69 288.80 296.40 0.8M
2022-02-24 296.00 300.00 287.60 287.60 0.6M
2022-02-23 304.20 315.80 303.60 304.20 0.4M
2022-02-22 305.80 315.20 302.90 310.80 1.0M
2022-02-21 311.20 317.20 306.40 309.60 0.3M
2022-02-18 326.20 326.20 313.00 315.00 0.3M
2022-02-17 330.00 330.00 316.00 318.60 0.9M
2022-02-16 323.78 330.60 320.60 329.00 0.6M
2022-02-15 326.20 327.60 323.72 324.80 0.4M
2022-02-14 327.80 330.60 316.32 326.20 0.9M
2022-02-11 322.20 329.00 322.20 329.00 0.3M
2022-02-10 334.60 340.20 328.22 329.20 0.3M
2022-02-09 327.00 336.60 325.80 333.20 0.4M
2022-02-08 323.78 330.74 323.78 327.00 0.3M
2022-02-07 331.20 331.20 321.84 322.80 0.3M
2022-02-04 334.00 339.80 325.00 327.40 0.4M
2022-02-03 331.00 337.60 329.80 334.80 0.6M
2022-02-02 317.20 334.80 317.20 330.80 0.6M
2022-02-01 323.00 330.60 318.80 321.40 0.8M
2022-01-31 311.78 323.00 310.00 321.00 1.3M
2022-01-28 303.20 311.40 300.16 306.80 1.0M
2022-01-27 307.80 312.40 304.00 306.40 0.4M
2022-01-26 313.40 317.20 309.40 311.40 0.4M
2022-01-25 318.00 318.00 302.60 306.40 0.5M
2022-01-24 325.00 328.63 310.00 311.40 0.6M
2022-01-21 339.60 339.60 327.20 329.80 0.5M
2022-01-20 348.00 355.80 340.64 342.20 0.3M
2022-01-19 335.80 354.20 331.80 347.60 1.7M
2022-01-18 335.60 342.96 335.60 339.60 0.4M
2022-01-17 337.20 340.80 335.80 340.00 0.3M
2022-01-14 348.20 348.20 335.43 337.00 0.7M
2022-01-13 339.20 347.80 335.60 342.20 0.8M
2022-01-12 342.00 352.60 339.00 339.20 0.4M
2022-01-11 355.00 356.80 348.40 351.00 0.3M
2022-01-10 366.00 366.00 348.40 351.60 0.4M
2022-01-07 366.20 366.20 356.80 358.20 0.2M
2022-01-06 369.20 369.20 356.00 361.00 0.9M
2022-01-05 378.14 378.14 367.17 370.40 0.3M
2022-01-04 378.40 379.80 374.20 375.40 1.1M