Crest Nicholson Holdings (CRST) Share Price

Retail Sector

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

Date Open High Low Close* Volume
05/10/2021 368.20p 375.60p 366.80p 366.80p 700955
04/10/2021 367.00p 376.80p 367.00p 371.80p 302957
01/10/2021 378.60p 380.40p 372.62p 377.80p 299493
30/09/2021 379.40p 391.00p 379.40p 383.00p 300063
29/09/2021 388.80p 391.80p 386.51p 387.40p 587748
28/09/2021 400.00p 402.64p 388.20p 388.20p 928340
27/09/2021 399.20p 404.60p 392.43p 400.40p 273077
24/09/2021 396.80p 403.01p 394.40p 395.40p 203022
23/09/2021 416.80p 416.80p 404.60p 405.60p 160307
22/09/2021 395.00p 414.80p 395.00p 413.20p 241526
21/09/2021 410.20p 413.00p 402.19p 407.20p 233734
20/09/2021 412.00p 419.00p 403.28p 406.60p 535603
17/09/2021 413.40p 413.60p 403.00p 413.60p 938655
16/09/2021 395.00p 406.20p 393.36p 403.40p 264230
15/09/2021 392.40p 401.60p 392.40p 392.60p 280390
14/09/2021 405.40p 411.40p 400.20p 400.80p 238217
13/09/2021 404.00p 405.60p 399.80p 404.40p 200088
10/09/2021 408.00p 408.20p 399.20p 399.60p 324416
09/09/2021 397.60p 406.20p 396.60p 404.60p 301622
08/09/2021 412.40p 412.40p 399.60p 400.80p 343932
07/09/2021 423.20p 428.20p 412.80p 413.80p 323303
06/09/2021 421.80p 426.20p 416.56p 423.20p 204323
03/09/2021 409.20p 422.00p 409.20p 419.40p 359740
02/09/2021 424.80p 424.80p 45.34p 409.00p 276148
01/09/2021 421.20p 430.40p 410.80p 415.00p 574469
31/08/2021 419.00p 421.20p 412.49p 419.80p 403326
30/08/2021 416.40p 421.00p 414.40p 419.60p 133771
27/08/2021 416.40p 421.00p 414.40p 419.60p 133771
26/08/2021 430.60p 430.60p 416.20p 416.40p 156101
25/08/2021 425.00p 426.20p 419.20p 420.40p 228473
24/08/2021 413.60p 422.20p 406.60p 420.80p 238285
23/08/2021 420.60p 420.60p 405.46p 409.40p 300691
20/08/2021 423.00p 423.00p 404.80p 409.80p 571509
19/08/2021 411.00p 417.00p 402.60p 409.80p 389142
18/08/2021 401.40p 417.00p 394.60p 416.40p 719567
17/08/2021 407.20p 413.60p 402.60p 405.00p 204494
16/08/2021 410.20p 415.60p 402.40p 409.60p 207949
13/08/2021 419.20p 420.00p 414.60p 415.60p 122231
12/08/2021 423.20p 425.40p 415.20p 416.80p 156386
11/08/2021 420.40p 426.20p 416.80p 424.20p 262090
10/08/2021 408.20p 420.80p 406.20p 418.00p 292541
09/08/2021 420.20p 420.20p 403.40p 409.40p 395191
06/08/2021 411.80p 412.60p 399.00p 411.40p 415771
05/08/2021 416.40p 416.40p 397.20p 405.00p 479668
04/08/2021 414.80p 420.00p 404.80p 405.60p 261995
03/08/2021 409.20p 421.60p 407.00p 414.40p 249403
02/08/2021 417.80p 422.00p 412.20p 414.40p 209183
30/07/2021 427.80p 427.80p 409.80p 414.80p 324489
29/07/2021 415.40p 421.40p 413.60p 415.00p 498794
28/07/2021 415.20p 416.20p 406.20p 415.20p 390678
27/07/2021 420.00p 420.00p 400.20p 404.40p 451031
26/07/2021 404.80p 415.40p 404.80p 412.00p 257761
23/07/2021 413.00p 416.00p 407.60p 415.00p 322099
22/07/2021 414.80p 414.80p 405.80p 407.80p 309277
21/07/2021 386.00p 408.00p 386.00p 405.60p 285998
20/07/2021 389.60p 396.80p 385.00p 395.00p 1104432
19/07/2021 394.00p 394.00p 380.00p 384.20p 600603
16/07/2021 413.80p 413.80p 396.20p 397.00p 345236
15/07/2021 413.00p 415.40p 402.60p 404.00p 287834
14/07/2021 413.20p 415.60p 404.60p 414.20p 503663
13/07/2021 420.40p 422.80p 410.00p 410.00p 200370
12/07/2021 429.00p 429.00p 416.00p 419.40p 289757
09/07/2021 411.20p 422.60p 410.91p 421.20p 518185
08/07/2021 424.40p 425.80p 407.60p 410.40p 434458
07/07/2021 419.40p 431.73p 419.40p 424.40p 387189
06/07/2021 437.20p 439.60p 426.20p 426.80p 640044
05/07/2021 436.00p 436.00p 419.40p 428.80p 406373
02/07/2021 426.40p 440.80p 423.20p 423.20p 485341
01/07/2021 421.40p 429.80p 417.00p 427.40p 1469523
30/06/2021 431.20p 439.40p 419.40p 419.40p 842805
29/06/2021 429.20p 440.40p 428.80p 438.60p 565682
28/06/2021 411.80p 430.20p 407.40p 429.20p 1305004
25/06/2021 442.80p 442.80p 409.00p 411.80p 1027179
24/06/2021 422.00p 453.20p 422.00p 435.20p 1043932
23/06/2021 449.20p 449.20p 424.00p 430.40p 494506
22/06/2021 418.00p 444.40p 418.00p 438.80p 1004032
21/06/2021 407.60p 429.60p 407.60p 429.60p 601673
18/06/2021 420.00p 427.00p 414.20p 415.80p 698438
17/06/2021 417.20p 423.60p 413.00p 419.60p 370095
16/06/2021 428.40p 429.20p 419.17p 423.40p 515649
15/06/2021 429.20p 430.23p 422.60p 424.20p 461911
14/06/2021 417.60p 433.00p 417.60p 429.20p 402886
11/06/2021 433.80p 433.98p 425.80p 427.40p 323752
10/06/2021 440.80p 444.35p 421.80p 426.20p 1079041
09/06/2021 454.20p 458.27p 435.60p 436.60p 527453
08/06/2021 451.20p 464.00p 451.20p 456.80p 290243
07/06/2021 455.00p 464.40p 443.80p 463.80p 511820
04/06/2021 446.00p 452.20p 443.20p 443.20p 308608
03/06/2021 469.00p 469.00p 448.60p 452.00p 360973
02/06/2021 455.00p 462.80p 454.40p 459.40p 514655
01/06/2021 463.00p 466.40p 454.90p 459.40p 461939
31/05/2021 439.60p 459.40p 439.60p 458.20p 516387
28/05/2021 439.60p 459.40p 439.60p 458.20p 516387
27/05/2021 449.20p 452.20p 440.60p 441.40p 821809
26/05/2021 428.20p 449.00p 428.20p 448.60p 348363
25/05/2021 436.00p 444.20p 434.20p 437.40p 593656
24/05/2021 425.20p 436.00p 422.80p 436.00p 363369
21/05/2021 419.40p 431.20p 419.40p 430.00p 633134
20/05/2021 418.00p 425.80p 415.40p 425.00p 551076
19/05/2021 405.20p 415.40p 403.00p 414.80p 421767
18/05/2021 412.40p 416.76p 405.20p 409.20p 405234
17/05/2021 419.60p 435.98p 412.40p 412.40p 423364
14/05/2021 426.20p 433.56p 420.74p 427.80p 1240221
13/05/2021 418.40p 418.40p 412.00p 421.20p 296277
12/05/2021 417.80p 422.80p 416.00p 420.20p 423857
11/05/2021 420.40p 422.80p 413.00p 416.00p 443440
10/05/2021 425.20p 434.20p 418.40p 426.60p 414675
07/05/2021 411.80p 426.60p 411.80p 418.20p 434190
06/05/2021 409.60p 423.20p 408.40p 422.60p 782044
05/05/2021 406.00p 409.40p 401.61p 407.20p 324721
04/05/2021 404.40p 415.40p 400.40p 402.00p 345448
03/05/2021 407.80p 414.60p 402.00p 408.80p 453006
30/04/2021 407.80p 414.60p 402.00p 408.80p 453006
29/04/2021 416.80p 419.45p 404.60p 408.80p 322628
28/04/2021 422.60p 423.60p 413.87p 416.00p 320636
27/04/2021 416.60p 416.60p 410.80p 412.40p 346844
26/04/2021 422.00p 422.00p 407.80p 416.00p 342015
23/04/2021 407.80p 415.86p 403.00p 411.20p 457487
22/04/2021 407.80p 412.00p 402.60p 407.60p 614932
21/04/2021 402.60p 418.60p 401.60p 408.60p 547919
20/04/2021 407.20p 419.40p 402.40p 402.40p 872996
19/04/2021 430.20p 430.40p 416.00p 418.60p 535643
16/04/2021 428.00p 434.00p 423.57p 425.40p 376933
15/04/2021 414.80p 432.60p 414.20p 428.00p 738534
14/04/2021 404.40p 416.40p 404.40p 414.60p 273536
13/04/2021 403.60p 417.00p 403.60p 415.00p 297247
12/04/2021 426.60p 430.00p 407.40p 412.20p 249430
09/04/2021 413.80p 422.80p 412.20p 418.80p 311160
08/04/2021 424.20p 426.40p 416.00p 418.80p 268459
07/04/2021 427.20p 427.20p 413.20p 419.40p 605697
06/04/2021 421.80p 421.80p 413.49p 416.40p 462622
02/04/2021 413.20p 416.20p 407.27p 411.60p 396883
01/04/2021 413.20p 416.20p 407.27p 411.60p 396883
31/03/2021 401.80p 412.60p 401.80p 408.00p 505719
30/03/2021 412.00p 412.20p 403.60p 412.20p 347437
29/03/2021 410.00p 416.97p 404.00p 406.00p 546657
26/03/2021 395.60p 406.00p 394.80p 401.80p 531994
25/03/2021 396.20p 399.40p 388.29p 395.80p 319148
24/03/2021 406.00p 408.20p 387.80p 392.20p 547130
23/03/2021 380.00p 401.20p 379.53p 399.20p 941118
22/03/2021 371.40p 379.80p 367.40p 375.20p 535064
19/03/2021 363.00p 376.54p 359.60p 375.40p 850178
18/03/2021 373.60p 375.20p 358.72p 364.80p 1081600
17/03/2021 390.20p 398.20p 381.40p 382.80p 637009
16/03/2021 378.00p 399.80p 378.00p 399.00p 554914
15/03/2021 383.20p 388.40p 379.85p 387.00p 275717
12/03/2021 388.00p 388.00p 375.40p 384.20p 396069
11/03/2021 381.00p 381.00p 370.40p 380.20p 450790
10/03/2021 383.40p 383.40p 365.60p 372.60p 453444
09/03/2021 393.40p 397.20p 371.80p 375.00p 794036
08/03/2021 381.80p 392.60p 373.00p 392.00p 470521
05/03/2021 369.00p 381.80p 366.60p 374.00p 860193
04/03/2021 364.40p 380.80p 361.80p 375.80p 951799
03/03/2021 340.00p 366.00p 337.82p 366.00p 1055061
02/03/2021 334.00p 346.60p 334.00p 339.20p 770725
01/03/2021 325.40p 342.80p 325.00p 341.60p 821736
26/02/2021 328.60p 329.20p 320.40p 321.20p 568654
25/02/2021 330.00p 335.60p 326.40p 327.80p 745757
24/02/2021 324.00p 330.80p 318.83p 329.80p 932738
23/02/2021 313.00p 321.60p 310.80p 317.80p 598394
22/02/2021 313.80p 313.80p 302.00p 309.20p 629604
19/02/2021 304.00p 310.60p 304.00p 309.20p 370249
18/02/2021 315.00p 315.00p 305.60p 305.80p 394997
17/02/2021 322.80p 325.20p 310.80p 310.80p 305476
16/02/2021 316.00p 326.00p 316.00p 321.60p 513105
15/02/2021 315.00p 325.80p 313.52p 322.80p 470287
12/02/2021 309.60p 314.00p 306.60p 310.40p 348482
11/02/2021 323.00p 323.00p 304.80p 310.40p 703382
10/02/2021 333.00p 334.40p 312.40p 315.00p 844719
09/02/2021 331.60p 335.20p 325.20p 332.20p 554767
08/02/2021 340.00p 344.00p 322.20p 323.00p 549704
05/02/2021 322.00p 342.00p 322.00p 338.00p 1339556
04/02/2021 324.20p 333.60p 323.20p 328.40p 974823
03/02/2021 322.80p 330.71p 320.00p 320.60p 737834
02/02/2021 332.60p 332.60p 321.60p 326.00p 757089
01/02/2021 323.00p 332.11p 321.80p 326.40p 497227
29/01/2021 330.00p 332.60p 317.20p 323.40p 737718
28/01/2021 326.80p 338.00p 321.00p 328.80p 888299
27/01/2021 307.80p 325.60p 306.00p 325.00p 1452375
26/01/2021 306.20p 320.00p 306.20p 309.40p 933363
25/01/2021 306.80p 310.20p 302.40p 306.20p 547169
22/01/2021 315.00p 315.00p 305.60p 308.40p 372995
21/01/2021 313.40p 317.20p 309.20p 309.20p 353162
20/01/2021 307.60p 315.40p 307.60p 312.00p 511594
19/01/2021 311.80p 315.00p 306.20p 309.60p 353976
18/01/2021 307.40p 315.80p 304.20p 309.20p 540672
15/01/2021 300.00p 308.48p 299.00p 304.80p 407911
14/01/2021 301.80p 309.52p 299.67p 308.00p 610799
13/01/2021 305.60p 313.40p 300.80p 301.00p 755190
12/01/2021 316.00p 317.20p 309.20p 309.20p 512841
11/01/2021 330.00p 330.00p 311.60p 312.00p 556583
08/01/2021 304.00p 325.20p 304.00p 322.20p 1174019
07/01/2021 315.80p 315.80p 300.80p 305.20p 1355138
06/01/2021 314.40p 318.86p 306.00p 307.80p 1020195
05/01/2021 304.00p 314.20p 302.00p 311.00p 721155
04/01/2021 330.00p 332.20p 306.00p 306.60p 1241511
31/12/2020 324.20p 325.80p 319.20p 325.80p 211687
30/12/2020 326.60p 331.20p 324.80p 327.40p 366161
29/12/2020 330.00p 338.99p 323.32p 326.00p 837918
28/12/2020 322.80p 338.00p 314.70p 329.40p 455306

*Close Price adjusted for both dividends and splits