Crest Nicholson Holdings (CRST) Share Price

Retail Sector

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

Date Open High Low Close* Volume
03/09/2014 349.70p 356.54p 339.40p 347.10p 397596
02/09/2014 367.10p 367.10p 347.80p 351.60p 311604
01/09/2014 366.60p 366.60p 358.10p 360.00p 103564
29/08/2014 364.30p 371.70p 355.00p 358.80p 140101
28/08/2014 364.30p 369.10p 359.48p 364.40p 118469
27/08/2014 366.00p 374.20p 364.70p 369.70p 856756
26/08/2014 370.20p 370.20p 362.54p 364.30p 118230
22/08/2014 367.00p 369.30p 364.20p 367.40p 98997
21/08/2014 369.00p 369.10p 362.90p 365.50p 93032
20/08/2014 371.40p 372.84p 356.30p 362.60p 759640
19/08/2014 362.00p 372.60p 361.71p 370.00p 324936
18/08/2014 360.20p 364.30p 357.70p 362.40p 311987
15/08/2014 352.00p 359.90p 352.00p 356.00p 387232
14/08/2014 354.00p 354.40p 341.55p 350.50p 229421
13/08/2014 342.60p 348.90p 337.50p 346.10p 89521
12/08/2014 330.90p 343.30p 330.90p 341.20p 92859
11/08/2014 338.10p 343.60p 338.10p 340.40p 107348
08/08/2014 335.00p 342.90p 334.10p 340.00p 149410
07/08/2014 338.20p 341.80p 332.10p 340.00p 326158
06/08/2014 336.30p 336.30p 327.98p 336.00p 737762
05/08/2014 346.60p 346.90p 331.10p 336.30p 381089
04/08/2014 352.50p 353.40p 346.00p 346.60p 158563
01/08/2014 347.80p 352.50p 340.00p 352.50p 264917
31/07/2014 350.90p 352.50p 342.90p 351.60p 280588
30/07/2014 353.00p 353.80p 350.00p 350.10p 171390
29/07/2014 354.00p 354.60p 348.74p 350.80p 196039
28/07/2014 353.90p 353.90p 346.80p 350.00p 230516
25/07/2014 346.70p 351.00p 345.60p 350.00p 127464
24/07/2014 347.40p 351.10p 343.73p 350.00p 184054
23/07/2014 346.60p 347.60p 341.40p 345.00p 277071
22/07/2014 340.50p 346.60p 332.50p 346.60p 308697
21/07/2014 337.30p 339.50p 330.00p 333.30p 161960
18/07/2014 335.70p 340.98p 328.10p 339.50p 784025
17/07/2014 341.60p 343.00p 336.00p 336.50p 670170
16/07/2014 338.00p 345.30p 338.00p 343.00p 222465
15/07/2014 343.60p 347.40p 338.00p 338.00p 180613
14/07/2014 347.70p 348.10p 338.70p 347.40p 183018
11/07/2014 337.30p 343.70p 335.91p 339.60p 208599
10/07/2014 343.60p 343.60p 336.20p 338.00p 564975
09/07/2014 345.90p 348.43p 340.00p 342.00p 445748
08/07/2014 363.70p 363.70p 340.10p 344.50p 539845
07/07/2014 361.60p 362.15p 358.10p 359.00p 256868
04/07/2014 356.90p 363.00p 356.90p 360.40p 128624
03/07/2014 358.30p 363.70p 355.70p 361.30p 530563
02/07/2014 354.70p 359.40p 349.81p 355.90p 452342
01/07/2014 342.70p 352.90p 342.70p 352.90p 153481
30/06/2014 352.50p 352.50p 340.60p 344.80p 330241
27/06/2014 351.40p 352.70p 348.00p 349.90p 420160
26/06/2014 344.00p 353.00p 340.00p 348.00p 601770
25/06/2014 346.00p 346.00p 335.00p 343.50p 277241
24/06/2014 347.30p 348.00p 336.20p 344.00p 368076
23/06/2014 344.80p 349.60p 341.50p 345.90p 297066
20/06/2014 341.10p 351.40p 338.60p 348.30p 864312
19/06/2014 341.10p 354.00p 338.12p 344.20p 917180
18/06/2014 343.00p 343.20p 335.50p 339.40p 315034
17/06/2014 333.30p 339.50p 325.00p 337.00p 816386
16/06/2014 330.50p 333.19p 323.60p 325.00p 603540
13/06/2014 341.50p 344.40p 325.20p 329.10p 1167674
12/06/2014 347.30p 349.80p 344.00p 344.40p 227882
11/06/2014 344.00p 347.20p 341.00p 345.60p 314202
10/06/2014 344.60p 347.32p 341.65p 345.70p 404317
09/06/2014 331.30p 347.75p 331.30p 345.80p 263242
06/06/2014 327.20p 334.80p 323.60p 334.80p 2089858
05/06/2014 330.00p 330.60p 321.60p 324.30p 315493
04/06/2014 330.90p 333.64p 325.31p 327.20p 268707
03/06/2014 336.50p 339.80p 330.70p 331.00p 199210
02/06/2014 335.00p 338.00p 330.70p 335.00p 419232
30/05/2014 334.30p 339.00p 331.70p 336.40p 416491
29/05/2014 339.40p 339.40p 330.70p 333.90p 243900
28/05/2014 342.00p 342.00p 335.80p 337.40p 435236
27/05/2014 344.00p 348.20p 340.10p 340.90p 291176
23/05/2014 346.00p 346.80p 340.60p 342.60p 114852
22/05/2014 341.50p 346.00p 338.40p 341.00p 283285
21/05/2014 340.20p 340.20p 331.80p 339.00p 395826
20/05/2014 335.40p 343.10p 332.86p 337.50p 312425
19/05/2014 343.20p 344.40p 335.90p 336.30p 325680
16/05/2014 351.20p 351.20p 336.20p 341.20p 336171
15/05/2014 360.00p 363.56p 346.30p 347.50p 370159
14/05/2014 361.30p 363.00p 357.56p 360.00p 399673
13/05/2014 357.90p 363.50p 351.80p 363.50p 257985
12/05/2014 348.10p 353.64p 348.00p 351.80p 140550
09/05/2014 356.20p 356.90p 347.74p 349.90p 161892
08/05/2014 358.00p 358.00p 350.48p 353.40p 129862
07/05/2014 355.00p 358.28p 353.40p 354.00p 216067
06/05/2014 361.80p 364.44p 356.00p 359.00p 224596
02/05/2014 355.70p 362.50p 349.42p 358.00p 494973
01/05/2014 350.90p 353.90p 347.82p 353.70p 181021
30/04/2014 343.00p 348.70p 340.30p 348.00p 502968
29/04/2014 349.80p 349.80p 339.20p 347.60p 339913
28/04/2014 348.00p 348.38p 340.10p 340.10p 2178597
25/04/2014 349.10p 350.50p 341.30p 345.00p 809371
24/04/2014 364.90p 367.00p 343.40p 349.10p 471985
23/04/2014 373.80p 373.80p 359.70p 364.90p 165680
22/04/2014 376.70p 376.70p 368.30p 369.80p 246628
17/04/2014 361.40p 375.80p 357.50p 372.90p 149460
16/04/2014 367.80p 368.90p 358.40p 358.40p 309087
15/04/2014 366.20p 368.30p 359.00p 360.30p 304323
14/04/2014 365.80p 376.33p 361.50p 363.00p 244526
11/04/2014 380.00p 385.00p 371.50p 374.00p 664220
10/04/2014 389.60p 389.60p 383.40p 384.90p 444964
09/04/2014 382.50p 386.20p 377.50p 383.40p 688495
08/04/2014 398.00p 400.10p 373.90p 380.00p 2034802
07/04/2014 407.70p 408.50p 397.24p 400.00p 1047012
04/04/2014 416.00p 420.00p 406.28p 408.50p 480689
03/04/2014 401.90p 418.90p 396.30p 412.60p 2729641
02/04/2014 399.00p 404.50p 390.00p 403.00p 1152705
01/04/2014 395.10p 396.00p 390.00p 394.50p 431395
31/03/2014 390.30p 396.68p 388.30p 393.30p 437221
28/03/2014 389.40p 393.15p 384.10p 388.50p 255359
27/03/2014 389.20p 392.80p 384.30p 387.70p 242023
26/03/2014 380.00p 392.20p 380.00p 388.00p 1319335
25/03/2014 385.10p 387.80p 382.80p 386.00p 380691
24/03/2014 388.00p 390.20p 381.50p 383.90p 388643
21/03/2014 388.70p 389.60p 380.00p 386.90p 1506393
20/03/2014 402.60p 402.60p 389.00p 400.00p 832438
19/03/2014 388.00p 400.32p 388.00p 398.00p 817535
18/03/2014 381.00p 390.54p 381.00p 388.50p 561272
17/03/2014 366.00p 386.86p 365.20p 381.00p 936800
14/03/2014 348.50p 372.00p 348.46p 365.20p 460784
13/03/2014 361.30p 362.07p 357.10p 358.30p 318831
12/03/2014 363.00p 363.00p 345.41p 358.40p 665989
11/03/2014 369.80p 369.80p 358.60p 360.00p 271393
10/03/2014 365.00p 373.69p 362.50p 362.60p 510259
07/03/2014 377.80p 378.26p 367.80p 370.00p 340571
06/03/2014 379.60p 379.60p 375.70p 377.80p 130309
05/03/2014 377.40p 380.26p 375.00p 379.40p 256910
04/03/2014 374.50p 381.60p 374.50p 380.00p 254791
03/03/2014 376.20p 382.20p 372.30p 376.10p 467621
28/02/2014 387.70p 387.70p 380.20p 381.90p 398214
27/02/2014 384.00p 389.70p 377.70p 380.20p 1642080
26/02/2014 386.00p 390.00p 378.50p 381.00p 1563043
25/02/2014 384.40p 395.70p 384.40p 390.00p 871984
24/02/2014 379.00p 394.50p 377.58p 386.20p 582697
21/02/2014 375.00p 382.80p 375.00p 382.80p 509364
20/02/2014 374.40p 381.61p 374.40p 379.50p 195030
19/02/2014 375.60p 381.80p 375.40p 380.00p 213983
18/02/2014 378.50p 382.58p 375.00p 379.10p 757459
17/02/2014 379.80p 383.00p 375.00p 381.00p 525379
14/02/2014 384.10p 384.10p 371.60p 377.70p 357048
13/02/2014 374.80p 381.85p 374.00p 380.80p 165044
12/02/2014 371.20p 380.70p 371.20p 375.50p 3035840
11/02/2014 381.10p 385.90p 379.90p 380.70p 204442
10/02/2014 371.20p 389.40p 371.20p 379.80p 292297
07/02/2014 379.10p 380.00p 372.50p 375.00p 441405
06/02/2014 375.00p 378.40p 370.80p 378.40p 304866
05/02/2014 365.60p 377.80p 365.60p 370.80p 176501
04/02/2014 364.10p 372.90p 361.00p 370.10p 257297
03/02/2014 367.00p 367.00p 362.60p 363.40p 188429
31/01/2014 371.20p 371.20p 361.45p 366.00p 816862
30/01/2014 363.00p 370.30p 358.08p 370.00p 425079
29/01/2014 360.00p 363.00p 351.50p 361.10p 1172678
28/01/2014 360.00p 367.76p 355.00p 355.00p 912853
27/01/2014 360.00p 362.23p 350.00p 352.20p 828436
24/01/2014 369.00p 371.80p 352.56p 355.00p 211572
23/01/2014 373.30p 375.60p 358.41p 364.80p 192981
22/01/2014 379.70p 379.70p 373.37p 375.60p 89820
21/01/2014 380.10p 387.00p 378.20p 378.40p 175649
20/01/2014 377.50p 386.60p 374.40p 380.00p 259538
17/01/2014 379.90p 380.00p 370.60p 376.70p 153722
16/01/2014 387.00p 394.95p 371.80p 380.00p 194809
15/01/2014 390.00p 392.00p 385.71p 392.00p 78532
14/01/2014 387.00p 392.00p 384.40p 388.40p 345472
13/01/2014 393.60p 400.30p 392.00p 392.00p 560399
10/01/2014 387.00p 399.40p 387.00p 399.40p 100296
09/01/2014 391.00p 393.50p 387.00p 390.70p 176955
08/01/2014 397.30p 399.82p 385.20p 387.00p 422900
07/01/2014 390.50p 396.80p 389.87p 392.00p 371085
06/01/2014 383.00p 391.40p 380.00p 388.00p 317085
03/01/2014 369.00p 382.27p 368.70p 380.00p 279935
02/01/2014 372.10p 372.10p 364.00p 370.10p 112475
31/12/2013 369.10p 370.41p 365.10p 365.10p 27012
30/12/2013 362.00p 370.30p 362.00p 365.00p 50295
27/12/2013 362.10p 364.40p 355.00p 361.10p 64112
24/12/2013 361.00p 362.10p 357.21p 362.10p 15344
23/12/2013 361.80p 362.10p 357.10p 361.80p 48379
20/12/2013 358.00p 361.60p 352.00p 357.10p 243931
19/12/2013 354.50p 359.50p 351.40p 358.50p 427566
18/12/2013 356.60p 360.00p 348.00p 351.40p 116786
17/12/2013 358.00p 365.84p 355.60p 356.00p 178452
16/12/2013 360.00p 363.06p 351.90p 359.00p 183404
13/12/2013 354.60p 364.80p 354.60p 361.70p 174119
12/12/2013 364.10p 364.80p 353.00p 354.80p 98725
11/12/2013 360.00p 364.80p 352.89p 355.80p 131242
10/12/2013 364.80p 364.80p 350.00p 360.70p 108156
09/12/2013 354.90p 364.80p 347.22p 360.00p 227687
06/12/2013 350.00p 351.00p 340.40p 349.40p 164398
05/12/2013 346.70p 350.00p 339.86p 340.40p 408336
04/12/2013 347.00p 353.30p 345.00p 347.40p 92493
03/12/2013 352.90p 357.54p 339.72p 346.00p 225887
02/12/2013 357.40p 357.40p 346.70p 346.90p 271808
29/11/2013 351.60p 357.20p 344.34p 357.00p 184779
28/11/2013 364.80p 368.15p 344.88p 345.00p 514675
27/11/2013 353.00p 360.77p 353.00p 359.60p 440508
26/11/2013 358.40p 363.00p 353.10p 353.40p 535068
25/11/2013 364.60p 364.60p 352.50p 353.50p 278267
22/11/2013 357.60p 360.00p 351.30p 354.90p 176429
21/11/2013 358.80p 360.10p 355.90p 355.90p 120615
20/11/2013 369.70p 369.70p 358.00p 360.00p 204302
19/11/2013 367.90p 367.90p 357.88p 361.50p 63787
18/11/2013 364.30p 365.40p 358.96p 360.50p 188163

*Close Price adjusted for both dividends and splits