Crest Nicholson Holdings (CRST) Share Price

Retail Sector

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

Date Open High Low Close* Volume
13/07/2022 248.00p 248.00p 240.00p 242.20p 183847
12/07/2022 238.60p 245.60p 234.80p 244.00p 2583254
11/07/2022 235.40p 240.00p 232.40p 239.40p 3622790
08/07/2022 243.40p 243.40p 234.00p 236.80p 404013
07/07/2022 240.20p 241.00p 234.80p 238.00p 997641
06/07/2022 242.20p 245.00p 237.72p 238.60p 472773
05/07/2022 247.40p 248.40p 236.00p 240.20p 475169
04/07/2022 250.00p 254.60p 245.60p 245.60p 106624
01/07/2022 241.00p 248.40p 240.80p 247.00p 520174
30/06/2022 248.40p 250.40p 238.80p 243.40p 661270
29/06/2022 254.40p 255.90p 252.20p 253.00p 216960
28/06/2022 255.80p 258.72p 253.20p 256.80p 259267
27/06/2022 253.60p 257.20p 251.80p 254.20p 693652
24/06/2022 239.60p 252.80p 239.60p 252.00p 452113
23/06/2022 243.60p 246.20p 239.00p 244.20p 406162
22/06/2022 249.80p 249.80p 239.40p 244.60p 587633
21/06/2022 254.60p 256.22p 249.20p 249.20p 1842628
20/06/2022 255.20p 256.20p 251.60p 253.60p 1561515
17/06/2022 268.80p 268.80p 253.80p 255.20p 1149195
16/06/2022 280.40p 280.60p 260.20p 262.00p 1059753
15/06/2022 283.60p 293.60p 277.40p 280.40p 2021427
14/06/2022 263.00p 287.00p 258.80p 283.60p 1410977
13/06/2022 257.60p 259.55p 251.19p 255.00p 328271
10/06/2022 270.20p 271.60p 262.40p 262.40p 268785
09/06/2022 268.00p 271.80p 264.40p 270.40p 265412
08/06/2022 262.80p 270.39p 262.80p 267.80p 239293
07/06/2022 275.00p 275.00p 266.00p 269.60p 266207
06/06/2022 264.80p 271.20p 264.20p 268.80p 296394
03/06/2022 263.80p 266.00p 259.40p 262.40p 251983
02/06/2022 263.80p 266.00p 259.40p 262.40p 251983
01/06/2022 263.80p 266.00p 259.40p 262.40p 249965
31/05/2022 261.60p 263.00p 255.60p 261.00p 627596
30/05/2022 259.20p 271.60p 259.20p 261.40p 462410
27/05/2022 255.60p 258.40p 252.00p 256.20p 219496
26/05/2022 249.00p 251.20p 244.80p 251.00p 420979
25/05/2022 245.20p 249.00p 240.24p 245.60p 124561
24/05/2022 241.00p 248.60p 241.00p 245.20p 205249
23/05/2022 242.40p 249.20p 242.40p 248.60p 1220890
20/05/2022 239.40p 248.80p 239.20p 243.20p 537345
19/05/2022 240.40p 243.00p 233.20p 239.40p 304350
18/05/2022 244.20p 246.20p 241.40p 244.40p 941142
17/05/2022 243.80p 244.40p 240.00p 242.60p 296549
16/05/2022 244.00p 246.66p 235.40p 241.00p 159433
13/05/2022 250.20p 250.20p 242.60p 244.00p 234050
12/05/2022 238.60p 244.80p 233.00p 244.20p 489970
11/05/2022 232.00p 241.20p 232.00p 240.20p 1039609
10/05/2022 235.20p 239.60p 233.80p 237.20p 532388
09/05/2022 244.00p 244.00p 229.40p 233.00p 857644
06/05/2022 250.60p 254.40p 238.20p 239.40p 1572996
05/05/2022 254.60p 257.60p 251.00p 251.60p 1576815
04/05/2022 260.00p 260.00p 246.60p 252.40p 442225
03/05/2022 252.80p 258.00p 251.00p 255.00p 478717
02/05/2022 262.40p 262.60p 250.20p 253.20p 519359
29/04/2022 262.40p 262.60p 250.20p 253.20p 519359
28/04/2022 254.00p 254.00p 247.80p 250.00p 296217
27/04/2022 256.00p 257.80p 247.20p 249.20p 404173
26/04/2022 257.40p 261.80p 253.20p 256.00p 301998
25/04/2022 260.20p 264.20p 254.20p 256.00p 214833
22/04/2022 260.00p 270.80p 258.80p 262.60p 320236
21/04/2022 261.40p 269.87p 259.60p 266.40p 322427
20/04/2022 265.80p 269.60p 260.20p 262.40p 327479
19/04/2022 272.80p 272.80p 265.20p 265.60p 250458
18/04/2022 271.80p 271.80p 265.60p 268.20p 1423623
15/04/2022 271.80p 271.80p 265.60p 268.20p 1423623
14/04/2022 271.80p 271.80p 265.60p 268.20p 1423623
13/04/2022 268.00p 270.95p 266.00p 268.00p 904637
12/04/2022 279.40p 279.40p 268.60p 271.60p 397208
11/04/2022 273.80p 277.20p 271.83p 273.40p 269144
08/04/2022 268.00p 274.00p 267.00p 273.20p 184221
07/04/2022 276.60p 277.20p 268.40p 268.40p 293966
06/04/2022 269.80p 276.20p 267.60p 276.20p 1570132
05/04/2022 274.00p 279.20p 267.60p 269.00p 429915
04/04/2022 272.80p 285.60p 268.00p 276.60p 466933
01/04/2022 273.00p 274.93p 266.80p 269.60p 586047
31/03/2022 264.40p 273.00p 264.40p 267.40p 367521
30/03/2022 270.00p 274.80p 265.00p 271.40p 477481
29/03/2022 271.40p 276.52p 269.80p 273.80p 398428
28/03/2022 276.00p 278.60p 268.40p 271.00p 359633
25/03/2022 283.80p 284.63p 270.80p 273.00p 514541
24/03/2022 288.80p 292.60p 279.40p 283.60p 621364
23/03/2022 290.00p 296.00p 289.40p 291.80p 1737313
22/03/2022 295.80p 295.80p 287.80p 293.60p 288230
21/03/2022 287.80p 295.40p 286.20p 289.00p 351644
18/03/2022 288.00p 296.20p 283.00p 295.40p 688287
17/03/2022 293.40p 296.40p 282.80p 287.40p 516674
16/03/2022 290.00p 303.20p 286.88p 299.00p 948908
15/03/2022 296.40p 296.40p 285.00p 287.40p 287307
14/03/2022 288.60p 298.60p 288.60p 295.80p 532710
11/03/2022 286.60p 293.60p 283.20p 289.00p 627960
10/03/2022 289.40p 291.40p 278.20p 281.60p 672688
09/03/2022 281.00p 290.40p 280.00p 288.00p 898957
08/03/2022 260.40p 277.80p 260.40p 275.00p 461402
07/03/2022 261.00p 274.20p 247.00p 266.60p 718252
04/03/2022 281.00p 281.80p 266.60p 269.00p 636561
03/03/2022 293.80p 298.40p 278.80p 280.60p 446005
02/03/2022 286.00p 301.20p 284.80p 292.00p 409381
01/03/2022 305.80p 309.40p 286.20p 286.20p 614006
28/02/2022 301.20p 308.60p 290.60p 308.60p 733502
25/02/2022 296.60p 297.69p 288.80p 296.40p 796175
24/02/2022 296.00p 300.00p 287.60p 287.60p 573313
23/02/2022 304.20p 315.80p 303.60p 304.20p 313503
22/02/2022 305.80p 315.20p 302.90p 310.80p 982277
21/02/2022 311.20p 317.20p 306.40p 309.60p 301725
18/02/2022 326.20p 326.20p 313.00p 315.00p 334310
17/02/2022 330.00p 330.00p 316.00p 318.60p 588118
16/02/2022 325.40p 330.60p 320.60p 329.00p 361218
15/02/2022 326.00p 327.60p 323.72p 324.80p 384052
14/02/2022 327.80p 330.60p 316.32p 326.20p 702341
11/02/2022 322.20p 329.00p 322.20p 329.00p 255726
10/02/2022 334.60p 340.20p 328.22p 329.20p 277092
09/02/2022 327.00p 336.60p 325.80p 333.20p 368073
08/02/2022 324.40p 330.74p 323.78p 327.00p 307193
07/02/2022 331.20p 331.20p 321.84p 322.80p 282782
04/02/2022 334.00p 339.80p 325.00p 327.40p 367380
03/02/2022 331.00p 337.60p 329.80p 334.80p 443180
02/02/2022 317.20p 334.80p 317.20p 330.80p 586028
01/02/2022 323.00p 330.60p 318.80p 321.40p 817285
31/01/2022 310.00p 323.00p 310.00p 321.00p 1260839
28/01/2022 303.20p 311.40p 300.16p 306.80p 978096
27/01/2022 307.80p 312.40p 304.00p 306.40p 377618
26/01/2022 313.40p 317.20p 309.40p 311.40p 351415
25/01/2022 318.00p 318.00p 302.60p 306.40p 482376
24/01/2022 325.00p 328.63p 310.00p 311.40p 541875
21/01/2022 339.60p 339.60p 327.20p 329.80p 511142
20/01/2022 350.80p 355.80p 340.64p 342.20p 293538
19/01/2022 335.80p 354.20p 331.80p 347.60p 1662123
18/01/2022 335.60p 342.96p 335.60p 339.60p 418871
17/01/2022 337.20p 340.80p 335.80p 340.00p 263584
14/01/2022 348.20p 348.20p 335.43p 337.00p 678888
13/01/2022 339.20p 347.80p 335.60p 342.20p 768998
12/01/2022 342.00p 352.60p 339.00p 339.20p 372859
10/01/2022 366.00p 366.00p 348.40p 351.60p 325548
07/01/2022 366.20p 366.20p 356.80p 358.20p 211333
06/01/2022 369.20p 369.20p 356.00p 361.00p 870329
05/01/2022 376.80p 378.14p 367.17p 370.40p 289553
04/01/2022 378.40p 379.80p 374.20p 375.40p 1031715
03/01/2022 371.80p 373.20p 369.40p 372.00p 54849
31/12/2021 371.80p 373.20p 369.40p 372.00p 54849
30/12/2021 372.80p 373.60p 366.80p 369.00p 151839
29/12/2021 367.60p 374.40p 367.60p 372.60p 397300
28/12/2021 369.80p 373.80p 366.60p 367.60p 52898
27/12/2021 369.80p 373.80p 366.60p 367.60p 52898
24/12/2021 369.80p 373.80p 366.60p 367.60p 52898
23/12/2021 361.00p 371.00p 359.60p 368.00p 327391
22/12/2021 352.60p 364.95p 352.60p 362.20p 212594
21/12/2021 348.80p 358.20p 346.64p 356.20p 148419
20/12/2021 347.40p 349.43p 342.40p 344.40p 147948
17/12/2021 359.80p 359.80p 350.00p 355.60p 430518
16/12/2021 350.40p 355.60p 347.20p 350.80p 296646
15/12/2021 342.40p 347.20p 342.40p 345.20p 718782
14/12/2021 350.60p 350.60p 341.80p 344.80p 460686
13/12/2021 351.00p 351.28p 340.60p 342.00p 237154
10/12/2021 361.60p 361.60p 348.60p 351.00p 452525
09/12/2021 366.80p 366.80p 354.45p 358.60p 159897
08/12/2021 358.20p 366.40p 353.00p 360.00p 532940
07/12/2021 344.40p 352.40p 343.64p 351.60p 415497
06/12/2021 345.60p 355.60p 339.80p 344.40p 941126
03/12/2021 335.00p 343.40p 330.60p 336.80p 991461
02/12/2021 323.80p 332.80p 323.40p 330.00p 342756
01/12/2021 331.40p 331.40p 321.80p 327.00p 1166769
30/11/2021 324.20p 326.60p 317.60p 320.20p 478076
29/11/2021 335.60p 338.60p 329.20p 329.40p 381560
26/11/2021 337.00p 338.80p 326.80p 328.20p 246274
25/11/2021 342.00p 347.80p 339.80p 346.40p 418068
24/11/2021 349.20p 354.20p 342.00p 345.00p 369667
23/11/2021 351.00p 358.60p 348.00p 352.00p 284299
22/11/2021 357.40p 357.40p 346.27p 349.00p 268618
19/11/2021 358.80p 358.80p 343.93p 350.00p 220905
18/11/2021 338.40p 354.00p 337.80p 351.20p 915527
17/11/2021 338.60p 344.00p 333.80p 334.00p 304778
16/11/2021 344.60p 347.20p 339.16p 343.20p 218119
15/11/2021 345.60p 348.20p 341.60p 342.20p 240397
12/11/2021 356.00p 356.00p 345.20p 347.20p 462350
11/11/2021 359.80p 359.80p 347.00p 348.00p 313170
10/11/2021 342.80p 353.20p 340.80p 351.20p 915658
09/11/2021 350.80p 356.80p 343.00p 343.00p 279021
08/11/2021 356.00p 356.00p 348.71p 352.60p 269993
05/11/2021 360.80p 360.80p 348.80p 351.20p 270158
04/11/2021 342.60p 356.43p 341.20p 349.40p 422445
03/11/2021 345.80p 350.20p 342.95p 349.60p 359178
02/11/2021 341.80p 349.20p 341.80p 345.20p 350274
01/11/2021 351.20p 354.60p 347.80p 350.20p 378014
29/10/2021 361.20p 363.60p 355.40p 356.00p 316015
28/10/2021 377.00p 377.20p 363.09p 363.60p 365584
27/10/2021 362.80p 379.00p 362.80p 375.20p 539094
26/10/2021 371.40p 371.60p 365.80p 371.20p 447573
25/10/2021 363.60p 369.20p 361.40p 366.00p 281875
22/10/2021 363.40p 369.80p 357.00p 363.60p 813790
21/10/2021 377.00p 377.00p 360.80p 362.20p 788666
20/10/2021 380.00p 384.20p 372.60p 372.60p 684379
19/10/2021 370.00p 377.20p 367.55p 372.80p 475674
18/10/2021 380.80p 380.80p 368.00p 369.40p 258132
15/10/2021 362.40p 374.40p 362.40p 370.40p 381517
14/10/2021 381.60p 381.60p 367.40p 369.60p 252732
13/10/2021 357.80p 374.92p 356.40p 371.20p 1991196
12/10/2021 355.20p 362.20p 354.80p 357.80p 388879
11/10/2021 358.40p 362.20p 354.20p 360.60p 295886
08/10/2021 365.40p 365.40p 356.60p 359.00p 242568
07/10/2021 360.40p 360.40p 351.20p 359.00p 428804
06/10/2021 364.00p 371.00p 347.20p 356.80p 584098

*Close Price adjusted for both dividends and splits