Crest Nicholson Holdings (CRST) Share Price

Retail Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Crest Nicholson Holdings

Date Open High Low Close* Volume
31/10/2017 563.00p 568.50p 559.50p 566.50p 907232
30/10/2017 550.00p 562.50p 548.03p 562.00p 1227570
27/10/2017 577.50p 577.50p 552.00p 555.00p 792549
26/10/2017 580.50p 583.50p 574.32p 576.50p 375793
25/10/2017 588.00p 588.00p 576.50p 579.50p 951649
24/10/2017 579.50p 587.00p 579.50p 583.00p 632821
23/10/2017 584.50p 591.50p 580.00p 580.00p 505383
20/10/2017 589.00p 590.86p 585.50p 588.50p 2140057
19/10/2017 585.00p 589.75p 581.50p 586.50p 975455
18/10/2017 577.00p 584.00p 575.00p 582.00p 2630207
17/10/2017 564.50p 575.25p 564.50p 574.50p 900774
16/10/2017 573.00p 573.00p 565.00p 568.50p 598859
13/10/2017 561.00p 574.00p 558.50p 573.00p 622518
12/10/2017 560.00p 560.50p 556.50p 559.50p 406993
11/10/2017 552.00p 560.00p 552.00p 556.00p 704676
10/10/2017 557.00p 560.50p 556.50p 559.00p 232805
09/10/2017 568.00p 569.50p 556.00p 556.00p 349262
06/10/2017 566.50p 572.00p 566.50p 567.50p 217759
05/10/2017 551.50p 571.50p 551.50p 568.00p 330320
04/10/2017 572.50p 572.50p 560.00p 561.00p 610131
03/10/2017 575.00p 576.50p 566.50p 571.50p 428404
02/10/2017 555.50p 575.00p 554.00p 573.50p 1154640
29/09/2017 526.00p 554.00p 526.00p 553.00p 720451
28/09/2017 523.00p 526.50p 520.50p 524.50p 655378
27/09/2017 520.50p 526.00p 517.00p 521.00p 848211
26/09/2017 511.00p 511.00p 508.00p 510.00p 675624
25/09/2017 512.00p 517.50p 508.00p 511.00p 369512
22/09/2017 514.00p 518.00p 510.00p 514.00p 269415
21/09/2017 522.50p 527.00p 515.00p 515.00p 331724
20/09/2017 535.00p 541.00p 532.50p 534.50p 445663
19/09/2017 532.50p 537.50p 530.00p 533.50p 516351
18/09/2017 532.00p 537.50p 530.00p 532.00p 519504
15/09/2017 535.50p 535.50p 524.00p 532.50p 1480678
14/09/2017 529.00p 543.50p 528.00p 535.00p 719257
13/09/2017 535.00p 535.00p 523.00p 532.50p 540783
12/09/2017 532.50p 533.00p 518.50p 531.00p 1186438
11/09/2017 535.00p 539.00p 532.50p 535.50p 344069
08/09/2017 552.00p 552.00p 533.00p 538.00p 388126
07/09/2017 546.50p 550.00p 542.00p 547.50p 274135
06/09/2017 551.00p 551.00p 536.00p 540.00p 525039
05/09/2017 538.00p 552.50p 538.00p 547.50p 430063
04/09/2017 547.50p 548.50p 540.50p 541.00p 344898
01/09/2017 547.50p 547.50p 540.00p 546.00p 342859
31/08/2017 545.00p 545.00p 536.50p 544.00p 615978
30/08/2017 532.50p 540.50p 530.00p 537.50p 492334
29/08/2017 535.00p 535.00p 526.50p 528.50p 448854
25/08/2017 530.00p 537.50p 529.00p 535.50p 253708
24/08/2017 522.00p 536.00p 522.00p 530.50p 501299
23/08/2017 529.00p 533.00p 522.50p 530.00p 316457
22/08/2017 533.50p 539.50p 532.00p 532.50p 344973
21/08/2017 532.00p 536.00p 526.00p 534.00p 304488
18/08/2017 531.00p 535.00p 524.00p 531.50p 448265
17/08/2017 529.00p 537.00p 527.00p 533.00p 822435
16/08/2017 523.50p 529.00p 521.50p 528.00p 406942
15/08/2017 517.50p 523.00p 515.50p 522.50p 483738
14/08/2017 517.50p 522.50p 509.00p 522.00p 654193
11/08/2017 511.00p 513.00p 503.50p 512.50p 399325
10/08/2017 519.00p 525.50p 511.50p 512.00p 484443
09/08/2017 525.00p 525.00p 517.50p 522.50p 295330
08/08/2017 522.00p 523.50p 517.00p 523.50p 434145
07/08/2017 521.00p 526.50p 516.00p 519.50p 693933
04/08/2017 542.00p 542.00p 513.00p 521.00p 1150728
03/08/2017 533.50p 543.00p 533.50p 541.00p 245134
02/08/2017 543.00p 544.50p 532.00p 532.00p 234270
01/08/2017 538.00p 544.50p 536.50p 541.00p 529527
31/07/2017 527.50p 538.00p 525.50p 538.00p 1090935
28/07/2017 533.00p 533.50p 523.00p 527.50p 568308
27/07/2017 532.00p 539.50p 530.00p 532.00p 589936
26/07/2017 542.00p 543.50p 530.00p 532.50p 760699
25/07/2017 542.00p 542.50p 531.00p 541.50p 456415
24/07/2017 539.50p 544.50p 532.50p 538.50p 984777
21/07/2017 540.00p 542.50p 533.00p 542.00p 585995
20/07/2017 542.50p 545.00p 536.00p 538.50p 443372
19/07/2017 529.00p 541.00p 522.50p 538.50p 680604
18/07/2017 518.00p 525.00p 512.00p 525.00p 640101
17/07/2017 521.00p 526.00p 518.50p 520.00p 538836
14/07/2017 529.00p 529.00p 519.00p 521.00p 495316
13/07/2017 518.50p 528.00p 514.00p 527.00p 800661
12/07/2017 521.50p 525.00p 513.50p 517.00p 810949
11/07/2017 527.50p 531.00p 517.00p 520.50p 741597
10/07/2017 529.50p 532.50p 524.50p 528.50p 579194
07/07/2017 530.50p 531.50p 522.50p 530.00p 673744
06/07/2017 537.00p 537.50p 527.00p 530.00p 780226
05/07/2017 524.00p 538.00p 519.00p 536.50p 1367707
04/07/2017 517.50p 521.00p 513.00p 520.00p 492881
03/07/2017 525.50p 533.00p 511.50p 518.50p 730545
30/06/2017 528.50p 528.50p 518.00p 523.50p 642762
29/06/2017 525.00p 529.00p 516.00p 521.50p 808832
28/06/2017 525.00p 533.50p 521.50p 528.00p 917790
27/06/2017 532.00p 537.50p 520.50p 527.00p 848965
26/06/2017 536.50p 542.00p 533.50p 534.00p 876382
23/06/2017 534.00p 540.00p 529.50p 532.00p 1010154
22/06/2017 531.00p 541.50p 531.00p 538.00p 1180984
21/06/2017 531.00p 544.00p 530.00p 534.00p 1276460
20/06/2017 536.00p 546.50p 532.00p 532.00p 1605267
19/06/2017 553.00p 553.00p 534.50p 535.00p 742318
16/06/2017 549.50p 556.50p 538.00p 541.50p 2523506
15/06/2017 592.50p 592.50p 529.86p 551.00p 3617261
14/06/2017 584.00p 591.50p 582.50p 589.00p 1219980
13/06/2017 597.00p 597.00p 559.86p 585.00p 1422123
12/06/2017 585.00p 587.50p 579.34p 585.00p 633427
09/06/2017 600.00p 600.00p 569.17p 579.00p 4945631
08/06/2017 606.50p 610.50p 602.00p 610.50p 901569
07/06/2017 596.50p 606.50p 596.50p 603.00p 832693
06/06/2017 605.00p 609.50p 593.00p 595.50p 856951
05/06/2017 614.00p 617.00p 596.38p 604.00p 1149255
02/06/2017 618.00p 618.00p 605.50p 611.00p 1682439
01/06/2017 631.50p 638.00p 613.00p 615.00p 1332588
31/05/2017 628.00p 634.00p 623.50p 631.50p 971513
30/05/2017 628.00p 628.00p 615.50p 624.50p 1263681
26/05/2017 635.00p 635.00p 617.00p 617.00p 1201271
25/05/2017 625.00p 633.50p 623.50p 632.00p 483625
24/05/2017 623.00p 627.50p 622.50p 627.00p 588449
23/05/2017 622.00p 628.00p 621.50p 622.50p 543789
22/05/2017 627.50p 630.02p 619.00p 625.00p 762517
19/05/2017 620.00p 632.00p 618.00p 627.00p 812749
18/05/2017 621.00p 623.25p 612.50p 618.50p 1152981
17/05/2017 617.50p 629.50p 614.50p 623.00p 1216402
16/05/2017 635.50p 648.50p 607.00p 620.00p 3096425
15/05/2017 635.00p 638.00p 628.00p 636.50p 1157902
12/05/2017 638.50p 638.50p 630.00p 633.50p 660636
11/05/2017 638.00p 638.00p 625.00p 636.50p 1001495
10/05/2017 627.00p 634.50p 625.20p 632.50p 2570065
09/05/2017 620.00p 627.50p 620.00p 622.00p 991115
08/05/2017 625.50p 629.00p 617.00p 621.00p 845094
05/05/2017 616.50p 622.50p 609.50p 622.50p 678245
04/05/2017 610.50p 619.00p 603.00p 617.50p 905687
03/05/2017 617.50p 621.38p 605.00p 609.50p 1035644
02/05/2017 600.00p 616.00p 598.67p 616.00p 946820
28/04/2017 593.50p 603.50p 593.00p 603.50p 1708146
27/04/2017 592.50p 606.00p 586.75p 601.50p 1379855
26/04/2017 583.00p 595.50p 583.00p 592.00p 815534
25/04/2017 597.00p 597.50p 586.00p 589.50p 1204942
24/04/2017 594.00p 595.50p 586.50p 595.00p 938953
21/04/2017 588.50p 588.50p 574.00p 583.50p 782679
20/04/2017 588.00p 589.38p 575.96p 584.50p 662317
19/04/2017 574.50p 585.50p 572.47p 585.50p 998333
18/04/2017 568.00p 576.00p 564.50p 574.00p 1283789
13/04/2017 556.00p 568.00p 551.00p 568.00p 1634243
12/04/2017 556.00p 560.00p 551.00p 553.50p 1090020
11/04/2017 550.00p 560.00p 545.50p 559.00p 1511966
10/04/2017 549.00p 554.14p 542.86p 549.00p 1217542
07/04/2017 542.50p 553.50p 542.50p 546.50p 757526
06/04/2017 536.00p 549.50p 536.00p 548.50p 1285649
05/04/2017 548.00p 550.50p 540.00p 548.50p 1163389
04/04/2017 535.50p 545.00p 535.50p 545.00p 1191674
03/04/2017 540.00p 543.00p 534.00p 541.50p 789114
31/03/2017 531.00p 544.50p 531.00p 543.00p 880682
30/03/2017 530.00p 542.50p 530.00p 536.00p 799848
29/03/2017 539.50p 545.00p 528.50p 533.00p 1138905
28/03/2017 536.50p 543.50p 529.75p 543.50p 713862
27/03/2017 540.00p 540.00p 529.50p 532.00p 1309702
24/03/2017 562.00p 562.00p 537.82p 539.50p 2959661
23/03/2017 562.00p 565.50p 553.00p 560.00p 1328964
22/03/2017 554.50p 561.00p 542.16p 561.00p 1311770
21/03/2017 564.50p 564.50p 548.50p 549.50p 966407
20/03/2017 554.00p 556.50p 546.50p 555.00p 629312
17/03/2017 549.00p 563.00p 544.30p 557.00p 1881144
16/03/2017 548.50p 553.50p 537.66p 549.50p 1106295
15/03/2017 570.00p 572.00p 554.50p 560.00p 861451
14/03/2017 577.00p 577.00p 562.50p 566.50p 1178318
13/03/2017 565.50p 572.74p 561.58p 570.50p 1111627
10/03/2017 556.00p 562.19p 552.00p 560.00p 832633
09/03/2017 556.50p 557.80p 548.00p 557.50p 658939
08/03/2017 558.00p 558.00p 551.50p 552.00p 1248006
07/03/2017 558.50p 561.50p 549.50p 552.50p 1088395
06/03/2017 552.00p 559.50p 549.50p 555.00p 907989
03/03/2017 553.50p 553.50p 545.00p 550.00p 618728
02/03/2017 566.50p 567.13p 549.50p 552.50p 1594354
01/03/2017 546.00p 561.50p 543.50p 561.00p 1362519
28/02/2017 550.00p 550.00p 536.50p 542.00p 1076091
27/02/2017 546.00p 546.00p 533.96p 544.00p 1012513
24/02/2017 533.50p 543.07p 529.50p 536.50p 937127
23/02/2017 533.50p 543.38p 527.00p 531.00p 1418330
22/02/2017 537.00p 537.00p 526.53p 532.50p 1939340
21/02/2017 516.00p 536.00p 516.00p 527.50p 1465650
20/02/2017 534.50p 541.00p 525.00p 529.00p 1465108
17/02/2017 544.00p 544.50p 531.50p 538.50p 769882
16/02/2017 544.50p 547.00p 537.00p 541.00p 492117
15/02/2017 547.50p 547.50p 532.63p 544.00p 2011354
14/02/2017 541.50p 541.50p 533.00p 536.00p 928970
13/02/2017 540.50p 544.44p 535.00p 538.50p 674656
10/02/2017 520.50p 541.50p 520.50p 536.00p 930447
09/02/2017 549.00p 549.18p 526.00p 527.50p 788129
08/02/2017 539.50p 541.50p 530.50p 539.00p 775204
07/02/2017 526.50p 533.50p 523.50p 527.00p 1333706
06/02/2017 534.00p 534.00p 514.00p 521.00p 1100790
03/02/2017 505.50p 528.50p 505.50p 523.00p 1231436
02/02/2017 513.00p 520.00p 511.50p 517.00p 1171096
01/02/2017 513.00p 521.50p 511.00p 520.50p 1363007
31/01/2017 501.50p 510.50p 495.40p 506.00p 1348807
30/01/2017 505.00p 505.00p 492.60p 498.00p 892549
27/01/2017 481.40p 499.20p 481.40p 498.70p 1434785
26/01/2017 492.30p 499.90p 483.40p 486.10p 920475
25/01/2017 485.00p 498.80p 485.00p 487.20p 1236617
24/01/2017 503.00p 508.40p 485.60p 491.70p 1078408
23/01/2017 491.90p 497.40p 484.90p 491.40p 1024611
20/01/2017 501.50p 503.42p 488.10p 492.60p 593499
19/01/2017 497.60p 501.50p 489.61p 498.50p 729174
18/01/2017 519.00p 519.00p 494.20p 504.00p 1102222

*Close Price adjusted for both dividends and splits