Crest Nicholson Holdings (CRST) Share Price

Retail Sector

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

Date Open High Low Close* Volume
04/04/2016 554.50p 561.50p 554.00p 559.50p 322143
01/04/2016 560.50p 560.50p 550.00p 559.50p 293920
31/03/2016 561.00p 574.00p 559.60p 563.00p 334228
30/03/2016 564.00p 570.07p 556.81p 560.50p 305590
29/03/2016 550.00p 559.50p 548.00p 558.50p 233275
24/03/2016 563.50p 568.50p 549.00p 550.00p 467282
23/03/2016 559.00p 568.00p 557.38p 568.00p 327914
22/03/2016 549.50p 564.50p 547.00p 559.50p 290098
21/03/2016 555.00p 558.00p 551.00p 556.00p 290618
18/03/2016 554.00p 559.00p 547.00p 558.00p 589040
17/03/2016 556.50p 569.50p 556.00p 557.50p 616115
16/03/2016 529.50p 559.50p 527.00p 551.00p 866752
15/03/2016 531.00p 531.00p 522.50p 529.50p 1089916
14/03/2016 538.50p 538.50p 528.50p 533.00p 537810
11/03/2016 508.00p 529.00p 505.00p 526.50p 773918
10/03/2016 523.50p 527.00p 501.50p 503.00p 975766
09/03/2016 526.00p 534.00p 524.50p 527.50p 430055
08/03/2016 536.00p 537.50p 526.50p 528.00p 390187
07/03/2016 530.50p 542.50p 530.50p 536.00p 595941
04/03/2016 542.50p 543.50p 531.00p 534.50p 399400
03/03/2016 558.50p 559.00p 539.00p 542.50p 612416
02/03/2016 574.50p 574.50p 557.00p 562.00p 940138
01/03/2016 562.50p 574.00p 559.50p 572.50p 1974492
29/02/2016 556.50p 565.64p 553.50p 561.50p 378657
26/02/2016 556.00p 568.50p 555.24p 562.50p 1600511
25/02/2016 554.50p 554.50p 542.00p 547.00p 314556
24/02/2016 551.00p 556.50p 544.00p 544.00p 405397
23/02/2016 552.50p 575.28p 551.00p 551.00p 240521
22/02/2016 561.00p 573.50p 551.00p 551.00p 351569
19/02/2016 565.00p 565.50p 557.00p 561.50p 336812
18/02/2016 566.50p 576.50p 555.50p 562.00p 766437
17/02/2016 540.00p 563.50p 540.00p 558.50p 3044064
16/02/2016 537.50p 543.50p 529.50p 541.00p 2019350
15/02/2016 529.00p 538.00p 523.00p 531.00p 486701
12/02/2016 511.50p 523.45p 508.00p 520.00p 630846
11/02/2016 543.00p 547.50p 512.00p 512.00p 517839
10/02/2016 543.50p 555.50p 535.00p 548.00p 379962
09/02/2016 540.00p 544.00p 529.00p 537.50p 818985
08/02/2016 573.50p 580.50p 534.00p 538.00p 460224
05/02/2016 573.50p 590.50p 566.50p 568.00p 402559
04/02/2016 598.50p 598.50p 571.00p 575.00p 568486
03/02/2016 585.00p 593.50p 577.00p 589.00p 791383
02/02/2016 576.50p 584.00p 569.50p 580.50p 664661
01/02/2016 577.00p 587.50p 563.00p 574.00p 811959
29/01/2016 557.50p 571.50p 546.50p 570.00p 789180
28/01/2016 553.50p 565.00p 542.50p 547.00p 548042
27/01/2016 542.50p 559.00p 541.50p 558.00p 1068740
26/01/2016 510.00p 548.00p 510.00p 541.00p 1147209
25/01/2016 510.00p 515.00p 499.50p 512.50p 629769
22/01/2016 506.00p 510.00p 500.50p 505.00p 454398
21/01/2016 504.50p 505.50p 489.30p 499.00p 556662
20/01/2016 516.00p 516.00p 495.78p 501.50p 528507
19/01/2016 516.00p 518.00p 510.30p 516.00p 368873
18/01/2016 523.50p 524.00p 499.30p 507.50p 485879
15/01/2016 530.00p 536.50p 513.15p 523.00p 513186
14/01/2016 536.00p 543.50p 525.00p 526.00p 533683
13/01/2016 531.50p 547.50p 531.50p 547.50p 593373
12/01/2016 538.00p 547.07p 528.50p 538.50p 362773
11/01/2016 527.00p 536.96p 523.50p 532.50p 381790
08/01/2016 534.00p 542.00p 534.00p 538.50p 185829
07/01/2016 526.50p 539.50p 526.50p 535.50p 433939
06/01/2016 540.50p 544.50p 535.00p 542.00p 257361
05/01/2016 550.00p 550.00p 540.24p 547.00p 196008
04/01/2016 553.50p 553.50p 537.50p 544.00p 489903
31/12/2015 557.00p 561.50p 555.50p 557.00p 100033
30/12/2015 550.50p 562.28p 550.50p 558.00p 248467
29/12/2015 546.00p 557.50p 544.50p 554.50p 170598
24/12/2015 550.50p 550.50p 541.00p 545.50p 60471
23/12/2015 552.50p 552.61p 540.00p 548.00p 457076
22/12/2015 539.00p 549.50p 538.00p 547.00p 152694
21/12/2015 538.00p 550.00p 538.00p 538.00p 254107
18/12/2015 538.00p 546.00p 535.00p 542.00p 443517
17/12/2015 539.00p 545.00p 536.50p 541.00p 867176
16/12/2015 529.50p 538.50p 523.50p 533.00p 384147
15/12/2015 518.00p 538.00p 517.00p 527.00p 424177
14/12/2015 523.00p 539.00p 513.00p 515.50p 584526
11/12/2015 523.00p 532.50p 523.00p 527.00p 434948
10/12/2015 528.00p 534.22p 523.50p 528.00p 370575
09/12/2015 537.50p 539.00p 527.50p 533.50p 500917
08/12/2015 554.50p 559.90p 525.00p 536.00p 741640
07/12/2015 559.00p 561.00p 553.00p 558.00p 298545
04/12/2015 542.00p 560.00p 538.50p 553.00p 697333
03/12/2015 541.00p 560.50p 540.00p 540.50p 563982
02/12/2015 546.50p 549.35p 537.00p 546.00p 282111
01/12/2015 535.50p 544.50p 532.00p 542.50p 792050
30/11/2015 514.50p 537.50p 513.00p 536.50p 1179311
27/11/2015 518.50p 520.50p 511.00p 519.00p 342358
26/11/2015 502.50p 519.00p 502.00p 516.50p 763204
25/11/2015 499.90p 522.50p 497.40p 503.00p 1195913
24/11/2015 508.50p 508.50p 488.10p 495.00p 628475
23/11/2015 508.00p 511.50p 499.40p 507.00p 356942
20/11/2015 510.00p 515.00p 505.50p 508.00p 368861
19/11/2015 515.50p 516.54p 499.46p 513.00p 652525
18/11/2015 514.50p 519.00p 510.00p 515.00p 525898
17/11/2015 512.00p 522.50p 512.00p 516.50p 878333
16/11/2015 500.00p 510.50p 496.60p 510.00p 819512
13/11/2015 501.50p 510.00p 495.80p 502.00p 698181
12/11/2015 502.00p 509.56p 490.99p 501.50p 917841
11/11/2015 501.50p 510.50p 493.70p 505.00p 673685
10/11/2015 514.00p 514.00p 493.00p 500.00p 1295202
09/11/2015 523.00p 526.50p 504.36p 509.00p 742594
06/11/2015 524.00p 532.00p 516.50p 523.00p 1631886
05/11/2015 513.00p 532.00p 513.00p 523.00p 1477839
04/11/2015 541.50p 546.04p 508.00p 513.50p 900251
03/11/2015 550.50p 554.84p 527.00p 534.00p 962804
02/11/2015 566.50p 569.00p 546.50p 552.00p 454250
30/10/2015 534.00p 545.50p 534.00p 544.00p 269643
29/10/2015 539.00p 539.00p 529.50p 533.50p 285685
28/10/2015 542.50p 549.50p 537.50p 538.50p 241915
27/10/2015 547.00p 563.00p 543.00p 543.50p 402750
26/10/2015 540.00p 550.61p 538.00p 549.00p 221674
23/10/2015 548.50p 549.00p 534.00p 543.00p 326306
22/10/2015 543.00p 548.00p 538.50p 545.50p 319763
21/10/2015 540.00p 551.00p 537.00p 547.50p 385520
20/10/2015 531.50p 542.40p 531.50p 537.00p 304334
19/10/2015 530.50p 537.45p 526.00p 532.50p 219999
16/10/2015 535.50p 538.00p 525.50p 528.50p 333433
15/10/2015 531.00p 539.00p 526.00p 535.00p 324813
14/10/2015 536.00p 540.05p 526.49p 529.00p 420710
13/10/2015 520.00p 548.00p 519.50p 540.00p 580252
12/10/2015 532.50p 533.00p 520.55p 525.50p 434033
09/10/2015 551.00p 558.00p 532.00p 536.00p 333946
08/10/2015 551.00p 557.00p 546.00p 551.50p 415890
07/10/2015 563.50p 570.50p 552.50p 555.00p 466983
06/10/2015 561.00p 566.00p 558.50p 564.50p 224067
05/10/2015 569.50p 572.00p 559.00p 563.50p 263053
02/10/2015 574.50p 576.00p 548.00p 556.00p 254494
01/10/2015 581.50p 584.00p 566.66p 573.00p 195611
30/09/2015 572.00p 578.00p 565.50p 571.00p 310245
29/09/2015 562.50p 573.50p 553.00p 560.00p 455226
28/09/2015 574.50p 584.00p 571.00p 572.50p 276819
25/09/2015 581.50p 589.50p 576.00p 585.00p 302164
24/09/2015 566.00p 575.00p 561.00p 570.50p 388837
23/09/2015 567.00p 574.50p 562.50p 571.50p 402597
22/09/2015 578.00p 579.50p 563.00p 569.50p 456184
21/09/2015 577.50p 582.88p 568.50p 572.00p 386899
18/09/2015 575.00p 580.50p 559.50p 568.00p 507136
17/09/2015 584.50p 584.77p 571.00p 576.00p 378986
16/09/2015 586.50p 586.50p 576.50p 580.00p 249078
15/09/2015 585.00p 588.50p 574.00p 581.50p 690192
14/09/2015 590.50p 598.50p 583.50p 586.00p 400196
11/09/2015 594.50p 596.50p 583.00p 587.00p 544354
10/09/2015 577.00p 596.00p 573.00p 591.00p 549550
09/09/2015 570.00p 585.00p 567.00p 578.00p 963372
08/09/2015 562.00p 564.00p 553.00p 555.00p 270166
07/09/2015 553.00p 555.09p 540.00p 552.00p 237421
04/09/2015 542.00p 550.00p 541.00p 545.50p 334094
03/09/2015 548.50p 556.50p 541.00p 548.00p 256390
02/09/2015 531.50p 546.00p 528.50p 543.50p 280804
01/09/2015 547.00p 547.00p 522.50p 532.50p 467822
28/08/2015 542.00p 553.00p 530.27p 553.00p 326111
27/08/2015 532.00p 544.00p 531.50p 539.50p 355555
26/08/2015 521.00p 535.00p 517.00p 523.50p 452983
25/08/2015 501.50p 529.50p 501.50p 527.50p 468262
24/08/2015 509.50p 520.00p 483.95p 499.40p 661057
21/08/2015 535.00p 544.25p 520.00p 522.00p 359642
20/08/2015 549.00p 554.28p 535.00p 542.50p 371222
19/08/2015 559.00p 564.50p 552.00p 555.00p 398922
18/08/2015 569.50p 571.50p 562.23p 562.50p 198717
17/08/2015 570.00p 578.13p 558.00p 568.00p 438793
14/08/2015 575.00p 581.40p 540.00p 570.00p 785363
13/08/2015 573.00p 573.00p 562.00p 570.00p 400668
12/08/2015 564.50p 571.00p 558.50p 564.50p 447866
11/08/2015 567.00p 571.50p 561.97p 569.00p 348100
10/08/2015 579.50p 579.50p 563.50p 567.00p 409676
07/08/2015 564.00p 583.00p 556.00p 571.00p 545447
06/08/2015 556.50p 563.00p 544.00p 561.00p 515063
05/08/2015 556.00p 558.00p 551.50p 555.50p 313769
04/08/2015 549.00p 557.50p 544.00p 551.50p 395678
03/08/2015 540.00p 552.26p 534.50p 547.00p 263316
31/07/2015 530.00p 547.50p 530.00p 546.00p 436064
30/07/2015 520.00p 531.50p 518.00p 531.00p 585544
29/07/2015 524.00p 531.20p 517.00p 521.50p 450021
28/07/2015 530.00p 533.50p 521.50p 524.00p 481825
27/07/2015 517.50p 531.00p 515.02p 529.00p 484437
24/07/2015 533.00p 534.50p 518.87p 523.50p 346711
23/07/2015 522.50p 534.67p 511.67p 529.00p 248842
22/07/2015 525.50p 538.00p 524.50p 534.00p 305033
21/07/2015 545.00p 546.50p 532.50p 535.00p 285881
20/07/2015 531.00p 546.00p 531.00p 542.50p 207578
17/07/2015 540.00p 542.00p 530.50p 535.00p 337229
16/07/2015 546.50p 548.00p 540.50p 542.00p 280186
15/07/2015 541.50p 551.00p 541.50p 544.50p 340239
14/07/2015 556.00p 556.00p 536.13p 544.50p 414733
13/07/2015 548.00p 560.00p 541.00p 553.00p 405805
10/07/2015 534.00p 542.50p 526.86p 542.50p 1049026
09/07/2015 522.50p 528.00p 513.50p 524.50p 1075184
08/07/2015 551.50p 551.50p 513.03p 513.50p 1192628
07/07/2015 564.50p 566.50p 540.72p 549.00p 1198029
06/07/2015 549.00p 568.00p 547.94p 562.00p 1003765
03/07/2015 557.00p 566.00p 555.00p 558.50p 327228
02/07/2015 548.50p 560.00p 541.00p 559.50p 578552
01/07/2015 564.00p 572.07p 549.50p 561.50p 916102
30/06/2015 554.50p 568.00p 545.50p 561.50p 646842
29/06/2015 544.00p 554.00p 528.55p 551.00p 601405
26/06/2015 558.00p 566.00p 556.00p 558.00p 186077
25/06/2015 550.00p 569.50p 550.00p 565.00p 592061
24/06/2015 570.00p 570.00p 552.00p 556.50p 682993
23/06/2015 579.50p 587.91p 568.50p 569.00p 1253798
22/06/2015 570.00p 583.00p 563.53p 581.50p 772690

*Close Price adjusted for both dividends and splits