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
2023-12-29 218.34 220.60 215.60 217.20 0.3M
2023-12-28 220.40 222.20 215.60 217.40 0.5M
2023-12-27 221.60 221.60 216.80 219.60 0.5M
2023-12-22 219.40 219.40 214.00 217.20 1.6M
2023-12-21 214.80 218.33 213.00 214.60 1.1M
2023-12-20 219.00 222.40 214.20 217.20 2.3M
2023-12-19 207.80 215.00 207.80 214.20 0.3M
2023-12-18 215.60 217.20 212.00 212.40 0.5M
2023-12-15 211.40 217.80 211.40 215.60 1.2M
2023-12-14 209.60 221.00 209.20 215.60 1.3M
2023-12-13 212.40 212.40 204.40 204.60 1.1M
2023-12-12 208.20 209.60 206.00 208.00 2.7M
2023-12-11 206.00 208.60 204.20 207.40 0.7M
2023-12-08 200.20 209.40 199.30 206.00 1.8M
2023-12-07 200.00 204.60 194.90 202.80 0.9M
2023-12-06 193.00 199.70 191.90 198.80 0.9M
2023-12-05 191.30 194.21 187.80 194.20 1.0M
2023-12-04 192.00 195.40 189.80 191.30 0.5M
2023-12-01 190.00 194.10 185.60 191.90 1.2M
2023-11-30 181.00 189.20 179.50 185.50 2.3M
2023-11-29 181.00 181.65 178.50 180.00 2.4M
2023-11-28 181.00 181.50 177.40 179.60 0.5M
2023-11-27 179.81 181.60 178.00 181.20 0.7M
2023-11-24 179.00 181.16 178.60 178.60 0.7M
2023-11-23 177.40 180.50 175.50 180.00 0.4M
2023-11-22 183.10 191.80 176.40 177.40 2.3M
2023-11-21 187.30 191.30 185.10 185.10 0.6M
2023-11-20 187.66 189.90 184.40 186.40 0.4M
2023-11-17 181.60 186.10 180.40 184.90 0.6M
2023-11-16 187.80 192.70 182.00 184.80 0.9M
2023-11-15 192.90 203.20 187.30 189.10 1.8M
2023-11-14 176.50 191.50 170.00 187.40 2.0M
2023-11-13 175.34 175.80 171.20 174.40 0.4M
2023-11-10 178.66 178.66 170.50 172.60 3.0M
2023-11-09 177.30 178.20 172.60 177.10 0.2M
2023-11-08 174.90 178.20 171.40 174.40 1.3M
2023-11-07 171.10 175.50 169.10 174.10 0.4M
2023-11-06 174.55 177.70 169.90 170.20 0.2M
2023-11-03 174.80 177.33 169.85 175.90 0.4M
2023-11-02 168.10 173.60 167.80 170.20 0.6M
2023-11-01 161.82 166.70 156.40 165.60 0.7M
2023-10-31 164.20 164.90 159.80 160.00 0.5M
2023-10-30 161.40 163.60 157.60 161.50 0.5M
2023-10-27 158.40 164.90 156.40 160.20 0.5M
2023-10-26 157.00 159.80 154.30 157.00 0.5M
2023-10-25 159.50 159.50 152.70 157.20 0.5M
2023-10-24 161.90 161.90 155.40 155.40 0.5M
2023-10-23 162.80 163.70 155.10 160.50 0.6M
2023-10-20 162.70 162.70 157.90 158.90 1.1M
2023-10-19 162.00 166.15 161.30 161.30 0.7M
2023-10-18 173.00 173.00 162.90 164.00 1.0M
2023-10-17 168.60 174.00 167.30 174.00 1.5M
2023-10-16 169.40 171.70 166.20 169.00 0.4M
2023-10-13 168.50 172.10 166.50 168.50 0.7M
2023-10-12 169.20 175.30 168.90 170.40 0.4M
2023-10-11 172.40 175.70 171.00 172.80 0.4M
2023-10-10 166.60 173.11 166.60 172.80 1.1M
2023-10-09 172.50 172.50 166.20 166.60 0.4M
2023-10-06 167.50 170.80 165.60 170.20 0.7M
2023-10-05 165.10 167.90 163.97 167.10 0.5M
2023-10-04 164.00 167.39 162.50 162.90 1.1M
2023-10-03 169.00 171.10 166.70 167.00 1.0M
2023-10-02 174.90 177.40 169.50 172.10 1.2M
2023-09-29 169.00 178.70 169.00 173.70 0.8M
2023-09-28 182.40 185.10 169.50 169.50 0.9M
2023-09-27 185.80 185.80 182.80 184.20 1.2M
2023-09-26 179.00 186.10 179.00 184.90 1.3M
2023-09-25 191.70 193.70 183.00 185.00 1.0M
2023-09-22 184.10 188.70 184.10 186.30 0.6M
2023-09-21 185.00 190.30 181.40 185.50 0.8M
2023-09-20 182.50 193.00 182.50 190.80 1.1M
2023-09-19 181.90 181.90 175.00 180.30 2.5M
2023-09-18 183.00 189.34 176.10 179.00 0.6M
2023-09-15 185.80 188.42 183.30 186.40 1.0M
2023-09-14 180.60 185.10 177.00 185.10 0.6M
2023-09-13 178.10 180.90 175.00 179.10 0.6M
2023-09-12 176.40 180.00 174.06 177.20 0.2M
2023-09-11 171.20 181.80 171.20 176.40 0.3M
2023-09-08 172.60 175.90 171.46 174.70 0.9M
2023-09-07 171.20 175.50 171.20 172.70 0.3M
2023-09-06 173.40 175.40 171.20 174.00 0.3M
2023-09-05 173.40 180.00 173.40 175.50 0.2M
2023-09-04 178.00 181.90 176.00 178.00 0.5M
2023-09-01 184.20 184.20 177.90 177.90 3.3M
2023-08-31 181.84 183.80 178.70 180.50 3.5M
2023-08-30 178.40 185.10 178.40 180.50 0.7M
2023-08-29 171.00 183.00 170.91 182.60 1.2M
2023-08-25 170.20 173.20 169.40 170.00 0.4M
2023-08-24 171.30 175.70 170.40 171.30 0.5M
2023-08-23 170.10 174.20 170.10 173.50 0.6M
2023-08-22 175.00 176.00 170.00 172.00 1.0M
2023-08-21 171.30 184.10 165.10 177.00 2.2M
2023-08-18 192.00 194.90 190.00 194.00 0.3M
2023-08-17 202.20 202.20 195.10 195.70 0.2M
2023-08-16 201.40 201.60 196.48 196.60 0.2M
2023-08-15 199.40 201.80 197.50 200.40 0.3M
2023-08-14 210.80 210.80 199.30 202.00 0.2M
2023-08-11 215.80 215.80 205.60 207.20 0.3M
2023-08-10 207.62 212.80 205.20 210.40 0.2M
2023-08-09 217.00 217.00 205.80 208.20 0.3M
2023-08-08 216.00 216.00 211.60 212.80 0.2M
2023-08-07 215.00 216.40 211.65 214.20 0.2M
2023-08-04 216.80 216.80 211.00 214.80 0.2M
2023-08-03 210.08 215.00 208.00 211.60 0.1M
2023-08-02 209.20 215.00 209.20 212.00 0.3M
2023-08-01 211.60 215.00 209.09 213.80 0.3M
2023-07-31 213.00 218.20 212.40 213.40 0.3M
2023-07-28 220.31 226.00 217.20 218.60 0.4M
2023-07-27 223.20 225.80 218.80 219.60 0.4M
2023-07-26 218.40 226.60 218.20 222.20 1.7M
2023-07-25 220.08 225.00 220.08 223.20 0.2M
2023-07-24 217.20 226.20 217.20 223.20 0.8M
2023-07-21 216.40 223.20 216.00 222.80 1.8M
2023-07-20 214.65 223.40 213.00 220.60 1.8M
2023-07-19 197.60 220.00 197.60 215.60 1.7M
2023-07-18 184.80 194.40 182.40 193.80 0.6M
2023-07-17 193.52 193.52 184.30 184.30 0.4M
2023-07-14 185.30 191.02 183.00 189.20 0.7M
2023-07-13 188.60 188.60 181.10 182.60 2.6M
2023-07-12 179.90 191.20 177.80 188.60 1.6M
2023-07-11 176.50 180.40 176.50 179.70 0.3M
2023-07-10 179.20 180.54 177.40 178.60 0.3M
2023-07-07 179.10 180.40 176.50 180.30 0.4M
2023-07-06 186.30 186.30 178.20 179.10 0.5M
2023-07-05 188.10 189.00 185.30 186.50 0.6M
2023-07-04 189.00 190.40 185.60 188.50 0.4M
2023-07-03 185.50 190.50 185.50 188.20 3.1M
2023-06-30 188.00 191.40 186.90 188.40 2.0M
2023-06-29 191.60 193.20 184.70 187.70 0.4M
2023-06-28 187.20 194.30 187.00 191.70 0.9M
2023-06-27 192.40 195.20 189.80 191.70 1.1M
2023-06-26 192.70 195.10 188.60 193.30 3.8M
2023-06-23 194.90 196.73 186.80 192.80 0.9M
2023-06-22 203.80 207.80 193.90 200.60 0.7M
2023-06-21 210.79 210.79 204.00 204.00 1.1M
2023-06-20 212.00 215.00 209.20 211.60 0.9M
2023-06-19 213.80 213.80 208.80 210.60 0.5M
2023-06-16 213.00 217.40 212.00 212.40 1.1M
2023-06-15 222.20 222.20 213.60 216.00 2.1M
2023-06-14 223.40 226.40 219.80 221.00 0.6M
2023-06-13 233.60 235.60 223.80 223.80 0.5M
2023-06-12 230.60 236.51 228.60 234.00 0.9M
2023-06-09 225.00 230.98 225.00 229.00 0.6M
2023-06-08 245.00 246.66 223.20 231.60 2.0M
2023-06-07 250.84 252.60 248.60 249.40 0.3M
2023-06-06 251.60 252.60 248.40 252.60 1.2M
2023-06-05 251.80 256.20 251.00 251.40 0.4M
2023-06-02 248.40 254.80 247.20 254.00 0.4M
2023-06-01 242.60 250.60 239.60 248.40 0.5M
2023-05-31 252.20 252.20 240.40 242.40 1.5M
2023-05-30 240.41 249.80 240.40 244.80 0.4M
2023-05-26 246.70 248.60 243.80 244.40 1.0M
2023-05-25 247.60 249.80 244.20 248.20 0.3M
2023-05-24 257.40 257.40 245.00 247.40 0.8M
2023-05-23 258.20 260.60 254.40 257.40 0.5M
2023-05-22 263.40 265.80 260.20 261.80 0.5M
2023-05-19 265.80 265.80 262.00 265.20 0.4M
2023-05-18 264.60 269.00 263.00 264.20 1.2M
2023-05-17 259.20 264.60 259.20 262.40 1.0M
2023-05-16 266.00 266.00 260.60 263.60 0.5M
2023-05-15 264.40 265.40 261.80 263.00 0.7M
2023-05-12 264.00 265.00 257.60 263.00 1.0M
2023-05-11 258.80 258.80 252.40 255.60 0.4M
2023-05-10 257.00 259.00 254.60 255.80 0.9M
2023-05-09 263.00 263.00 252.00 256.00 2.8M
2023-05-05 250.00 261.80 250.00 258.60 0.9M
2023-05-04 261.25 264.00 254.80 257.80 2.4M
2023-05-03 266.20 271.40 259.20 259.20 1.0M
2023-05-02 269.00 276.80 265.20 265.20 3.1M
2023-04-28 261.20 270.60 261.20 269.00 0.8M
2023-04-27 270.99 274.00 256.80 261.40 1.9M
2023-04-26 248.81 275.80 247.40 270.00 2.7M
2023-04-25 251.00 252.80 241.00 252.40 1.0M
2023-04-24 251.20 251.20 243.00 243.00 2.1M
2023-04-21 252.00 257.20 245.60 247.00 1.6M
2023-04-20 267.80 270.20 253.00 253.00 1.3M
2023-04-19 273.00 275.20 262.00 267.60 0.7M
2023-04-18 255.80 276.40 250.60 272.20 4.6M
2023-04-17 244.92 251.40 244.92 250.00 1.8M
2023-04-14 233.60 250.80 233.60 246.00 1.1M
2023-04-13 234.60 241.23 232.70 239.00 1.1M
2023-04-12 224.09 230.40 222.20 230.40 0.7M
2023-04-11 215.40 226.80 215.40 222.80 0.5M
2023-04-06 216.20 220.80 215.51 220.40 0.3M
2023-04-05 222.60 222.60 214.60 216.20 0.4M
2023-04-04 216.00 223.40 216.00 220.20 0.3M
2023-04-03 219.20 222.60 215.60 222.60 0.4M
2023-03-31 218.60 224.20 218.40 218.40 0.4M
2023-03-30 226.20 226.20 221.80 223.60 1.4M
2023-03-29 212.20 221.20 212.20 219.40 0.5M
2023-03-28 218.00 218.00 212.80 214.20 0.5M
2023-03-27 212.20 214.20 210.20 214.20 0.5M
2023-03-24 202.60 211.20 201.80 210.40 2.8M
2023-03-23 209.80 211.00 205.40 206.80 0.3M
2023-03-22 204.60 209.60 203.70 207.60 1.1M
2023-03-21 213.20 213.20 204.60 207.40 0.4M
2023-03-20 204.00 209.80 202.80 207.40 0.5M
2023-03-17 209.91 212.60 206.60 208.60 2.9M
2023-03-16 221.20 224.40 206.40 210.80 1.0M
2023-03-15 227.20 227.20 216.40 219.20 0.9M
2023-03-14 221.71 224.40 220.00 221.40 1.6M
2023-03-13 227.00 230.00 220.00 223.20 0.8M
2023-03-10 225.80 231.00 222.20 227.00 2.3M
2023-03-09 237.60 237.60 228.20 229.80 0.5M
2023-03-08 232.80 234.20 230.80 233.20 0.4M
2023-03-07 236.60 236.60 229.50 232.00 0.5M
2023-03-06 230.00 233.60 227.40 232.00 0.5M
2023-03-03 231.80 234.40 229.92 233.00 0.8M
2023-03-02 242.20 242.20 228.20 231.40 1.5M
2023-03-01 243.00 244.60 236.00 237.20 2.7M
2023-02-28 242.60 245.40 239.52 244.20 0.6M
2023-02-27 236.80 243.40 236.60 242.60 0.5M
2023-02-24 234.17 239.60 233.85 236.40 0.4M
2023-02-23 230.80 238.00 230.80 236.40 0.8M
2023-02-22 231.00 239.00 231.00 234.80 0.7M
2023-02-21 244.40 244.40 233.40 233.40 3.4M
2023-02-20 237.71 240.20 235.80 238.40 0.3M
2023-02-17 236.00 239.20 233.00 237.00 0.7M
2023-02-16 244.40 244.60 234.00 236.00 0.4M
2023-02-15 237.00 241.60 235.42 237.80 1.0M
2023-02-14 236.60 241.40 234.20 237.80 2.8M
2023-02-13 240.40 243.95 229.60 234.20 1.4M
2023-02-10 249.40 250.00 244.34 247.20 0.3M
2023-02-09 243.75 249.60 239.80 249.00 1.1M
2023-02-08 246.40 247.54 240.00 243.00 0.8M
2023-02-07 241.60 244.60 238.60 240.60 0.3M
2023-02-06 236.00 246.20 236.00 245.00 0.4M
2023-02-03 248.30 250.80 236.40 241.40 1.4M
2023-02-02 237.20 252.13 237.20 250.00 3.3M
2023-02-01 242.20 247.60 239.48 244.00 0.4M
2023-01-31 236.60 243.80 235.40 243.60 0.6M
2023-01-30 242.40 245.60 230.52 237.80 1.3M
2023-01-27 242.00 247.00 237.76 244.80 1.2M
2023-01-26 238.80 248.00 238.80 245.00 0.4M
2023-01-25 242.00 247.80 242.00 245.00 0.2M
2023-01-24 245.24 246.60 242.60 244.60 0.5M
2023-01-23 246.00 248.80 240.85 243.60 1.8M
2023-01-20 239.00 246.60 235.07 241.20 0.6M
2023-01-19 252.60 252.60 240.40 244.00 1.2M
2023-01-18 248.80 255.00 241.40 247.40 0.5M
2023-01-17 273.20 273.40 248.60 248.60 0.9M
2023-01-16 273.80 273.80 265.60 265.60 0.5M
2023-01-13 266.00 269.80 257.59 267.00 0.3M
2023-01-12 264.40 268.00 260.00 268.00 0.4M
2023-01-11 252.40 260.40 248.00 259.80 0.2M
2023-01-10 250.80 252.40 245.40 251.80 0.2M
2023-01-09 259.20 261.66 249.20 250.40 1.1M
2023-01-06 261.20 263.60 252.40 258.20 0.2M
2023-01-05 252.59 258.20 251.40 256.40 0.3M
2023-01-04 243.00 255.20 243.00 255.20 0.3M
2023-01-03 242.60 245.20 236.00 243.80 0.4M