Crest Nicholson Holdings (CRST) Share Price

Retail Sector

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

Date Open High Low Close* Volume
16/03/2020 325.00p 329.20p 292.80p 320.00p 2587019
13/03/2020 360.00p 375.80p 330.00p 333.80p 2367532
12/03/2020 370.00p 373.80p 345.00p 352.00p 1647817
11/03/2020 404.00p 415.40p 395.80p 395.80p 1905426
10/03/2020 403.00p 411.95p 394.80p 398.80p 2361394
09/03/2020 397.40p 413.20p 393.80p 396.20p 1375552
06/03/2020 428.00p 431.80p 417.20p 426.40p 1050088
05/03/2020 462.40p 462.40p 435.00p 435.00p 1094361
04/03/2020 451.60p 464.60p 449.20p 452.00p 1176876
03/03/2020 450.00p 464.00p 449.60p 455.60p 1215925
02/03/2020 459.00p 460.00p 427.60p 443.40p 2823714
28/02/2020 442.20p 454.40p 420.00p 452.00p 1831737
27/02/2020 469.60p 469.60p 445.60p 453.00p 886732
26/02/2020 470.20p 476.90p 462.40p 474.00p 915326
25/02/2020 503.00p 504.08p 474.40p 479.40p 962720
24/02/2020 509.50p 512.59p 495.20p 498.20p 1001069
21/02/2020 516.50p 520.00p 510.00p 518.00p 385862
20/02/2020 522.00p 522.00p 515.50p 516.00p 427951
19/02/2020 502.00p 521.50p 502.00p 519.00p 599718
18/02/2020 514.00p 515.50p 509.00p 511.00p 1724051
17/02/2020 510.00p 519.50p 510.00p 514.50p 1256858
14/02/2020 504.50p 518.50p 504.50p 513.50p 758765
13/02/2020 510.00p 513.50p 504.50p 511.00p 659681
12/02/2020 491.60p 506.50p 491.60p 506.00p 686589
11/02/2020 500.00p 503.00p 493.67p 498.00p 439299
10/02/2020 502.00p 502.00p 488.80p 495.00p 551677
07/02/2020 500.00p 503.00p 489.35p 495.40p 696239
06/02/2020 506.00p 509.50p 499.97p 501.00p 877813
05/02/2020 516.00p 524.00p 504.65p 506.00p 1262345
04/02/2020 498.00p 517.50p 498.00p 517.00p 1116222
03/02/2020 493.00p 502.50p 490.40p 500.00p 1303548
31/01/2020 502.00p 503.50p 492.63p 500.00p 1308726
30/01/2020 494.20p 508.27p 490.80p 500.00p 3901360
29/01/2020 469.40p 501.50p 469.40p 495.00p 3900055
28/01/2020 437.80p 472.80p 437.15p 472.60p 1996560
27/01/2020 444.40p 444.40p 435.80p 440.20p 728323
24/01/2020 445.80p 452.80p 443.20p 445.80p 633785
23/01/2020 439.00p 450.78p 439.00p 444.40p 745067
22/01/2020 443.00p 448.80p 440.80p 444.60p 725864
21/01/2020 435.20p 443.60p 435.20p 441.00p 309952
20/01/2020 440.00p 448.80p 434.09p 444.00p 593827
17/01/2020 434.40p 443.60p 434.40p 442.00p 464957
16/01/2020 441.60p 444.40p 433.80p 435.40p 676850
15/01/2020 432.40p 439.00p 429.20p 438.60p 631618
14/01/2020 426.00p 433.40p 418.20p 432.40p 1159929
13/01/2020 428.40p 435.00p 420.40p 429.00p 1368605
10/01/2020 431.00p 431.80p 423.80p 423.80p 376482
09/01/2020 429.00p 432.26p 426.20p 429.00p 367949
08/01/2020 435.20p 436.00p 427.20p 428.20p 580963
07/01/2020 440.00p 445.60p 433.80p 435.00p 684638
06/01/2020 435.00p 437.15p 427.57p 431.00p 468586
03/01/2020 439.00p 440.60p 428.80p 433.00p 321839
02/01/2020 435.00p 440.20p 431.80p 438.20p 563405
31/12/2019 433.00p 435.00p 427.20p 431.80p 200779
30/12/2019 439.00p 439.70p 427.80p 429.00p 338761
27/12/2019 439.20p 439.20p 431.40p 437.80p 320968
24/12/2019 428.00p 437.40p 428.00p 437.00p 321685
23/12/2019 425.20p 429.60p 421.20p 428.00p 444180
20/12/2019 424.00p 426.50p 418.00p 422.00p 673437
19/12/2019 422.80p 434.80p 418.34p 425.40p 514567
18/12/2019 420.00p 424.60p 412.60p 421.00p 651167
17/12/2019 445.00p 445.00p 415.80p 421.00p 1248448
16/12/2019 431.60p 446.00p 430.00p 445.00p 1394186
13/12/2019 426.40p 469.00p 417.19p 433.80p 2765432
12/12/2019 394.40p 404.40p 394.40p 399.60p 440349
11/12/2019 401.40p 405.00p 387.60p 401.20p 669391
10/12/2019 406.20p 406.20p 398.64p 401.20p 797857
09/12/2019 400.00p 405.20p 392.72p 405.20p 835437
06/12/2019 398.40p 398.40p 385.60p 396.80p 649377
05/12/2019 388.00p 396.60p 387.80p 391.40p 756106
04/12/2019 388.00p 388.60p 381.02p 388.60p 751800
03/12/2019 381.40p 388.00p 380.80p 381.00p 711358
02/12/2019 387.80p 387.84p 377.00p 381.00p 538986
29/11/2019 391.60p 392.60p 384.40p 384.40p 399085
28/11/2019 385.00p 389.40p 382.20p 389.20p 521571
27/11/2019 376.60p 384.80p 376.60p 383.80p 505387
26/11/2019 376.00p 379.80p 371.20p 377.40p 825081
25/11/2019 370.00p 376.00p 369.32p 375.00p 755437
22/11/2019 365.60p 370.60p 362.80p 370.60p 539550
21/11/2019 371.00p 371.00p 362.35p 366.60p 604488
20/11/2019 366.60p 372.20p 363.80p 371.60p 467007
19/11/2019 369.80p 373.80p 364.40p 369.00p 640320
18/11/2019 369.40p 374.80p 365.40p 367.60p 632236
15/11/2019 355.40p 370.80p 355.40p 368.80p 768727
14/11/2019 363.60p 365.40p 358.12p 360.40p 418564
13/11/2019 355.80p 363.91p 355.80p 361.60p 365236
12/11/2019 367.20p 368.40p 362.20p 364.40p 410056
11/11/2019 356.80p 369.40p 354.00p 367.00p 1094489
08/11/2019 365.60p 368.05p 357.60p 359.40p 601675
07/11/2019 363.00p 370.40p 363.00p 368.00p 715508
06/11/2019 375.60p 376.60p 366.80p 368.20p 639717
05/11/2019 370.60p 375.00p 367.83p 375.00p 680821
04/11/2019 378.00p 380.00p 370.60p 371.80p 566849
01/11/2019 388.00p 388.17p 364.40p 380.00p 1759307
31/10/2019 366.60p 389.80p 363.68p 388.40p 2913401
30/10/2019 416.40p 417.80p 408.80p 409.40p 668607
29/10/2019 418.60p 420.00p 412.00p 413.00p 624111
28/10/2019 415.20p 419.60p 412.54p 418.20p 330477
25/10/2019 414.60p 424.20p 412.00p 417.00p 446417
24/10/2019 428.20p 430.80p 413.60p 418.00p 789441
23/10/2019 428.80p 429.51p 421.31p 425.20p 876487
22/10/2019 437.20p 437.20p 425.40p 433.20p 765029
21/10/2019 431.40p 436.40p 425.40p 435.20p 984391
18/10/2019 421.60p 437.20p 420.54p 432.00p 1775122
17/10/2019 405.60p 433.80p 405.60p 424.80p 2107113
16/10/2019 421.60p 422.80p 400.87p 415.40p 1337227
15/10/2019 403.20p 420.20p 394.00p 417.40p 2131216
14/10/2019 399.60p 401.00p 391.00p 399.80p 836405
11/10/2019 365.40p 405.20p 365.40p 405.20p 2090818
10/10/2019 356.40p 362.80p 352.20p 362.80p 903889
09/10/2019 361.80p 361.80p 352.60p 354.00p 642416
08/10/2019 369.20p 374.20p 358.80p 358.80p 371479
07/10/2019 371.80p 371.80p 363.80p 369.20p 388705
04/10/2019 371.00p 371.00p 364.80p 368.00p 442674
03/10/2019 371.40p 372.50p 362.80p 365.60p 420286
02/10/2019 381.00p 382.00p 368.60p 369.00p 438013
01/10/2019 375.00p 384.40p 375.00p 380.20p 298271
30/09/2019 384.00p 384.00p 375.61p 379.00p 493645
27/09/2019 378.80p 384.20p 376.36p 382.00p 553841
26/09/2019 378.20p 382.00p 376.20p 377.00p 416838
25/09/2019 384.60p 386.80p 376.80p 378.00p 602718
24/09/2019 390.20p 394.20p 384.80p 385.00p 708839
23/09/2019 383.40p 387.60p 377.60p 386.20p 707772
20/09/2019 371.00p 388.20p 371.00p 377.80p 5613504
19/09/2019 372.00p 376.20p 366.80p 372.00p 799378
18/09/2019 381.80p 387.80p 378.00p 380.80p 883636
17/09/2019 392.80p 392.80p 381.60p 385.60p 617989
16/09/2019 395.00p 395.00p 387.00p 392.80p 597419
13/09/2019 375.80p 396.59p 375.00p 396.40p 885737
12/09/2019 384.40p 389.00p 371.60p 375.60p 697365
11/09/2019 369.00p 387.00p 369.00p 383.80p 1238620
10/09/2019 363.40p 371.70p 359.40p 369.60p 954031
09/09/2019 359.80p 367.40p 353.20p 360.00p 770256
06/09/2019 355.00p 357.20p 351.00p 356.80p 667068
05/09/2019 348.40p 352.25p 341.80p 351.40p 786890
04/09/2019 346.40p 351.80p 342.40p 348.40p 466576
03/09/2019 352.00p 352.00p 337.10p 343.60p 535781
02/09/2019 340.00p 351.80p 340.00p 346.00p 873241
30/08/2019 344.20p 349.40p 344.20p 347.20p 510594
29/08/2019 346.00p 348.86p 342.15p 344.40p 407540
28/08/2019 354.40p 359.60p 344.20p 344.60p 454429
27/08/2019 361.80p 361.80p 351.00p 357.20p 484859
23/08/2019 354.00p 361.60p 352.60p 354.00p 447024
22/08/2019 354.40p 354.40p 349.00p 350.80p 302040
21/08/2019 347.40p 354.00p 347.29p 352.40p 429007
20/08/2019 345.00p 348.00p 341.60p 345.20p 470509
19/08/2019 338.00p 342.10p 336.60p 340.60p 449846
16/08/2019 330.60p 337.20p 330.60p 334.80p 345250
15/08/2019 340.80p 340.80p 331.40p 332.00p 398863
14/08/2019 346.20p 347.20p 337.80p 337.80p 370254
13/08/2019 344.40p 346.80p 338.60p 345.40p 478287
12/08/2019 352.80p 355.80p 344.00p 344.20p 361781
09/08/2019 348.40p 353.80p 348.40p 350.20p 327644
08/08/2019 357.80p 358.20p 351.00p 353.80p 299707
07/08/2019 351.20p 356.00p 350.20p 355.20p 294759
06/08/2019 343.60p 356.60p 343.60p 349.20p 535585
05/08/2019 353.60p 353.60p 342.60p 347.00p 525291
02/08/2019 361.20p 364.35p 352.00p 356.00p 530353
01/08/2019 368.40p 372.00p 361.60p 362.80p 441351
31/07/2019 366.80p 372.00p 363.02p 367.00p 581741
30/07/2019 372.60p 372.73p 364.40p 368.40p 385144
29/07/2019 367.20p 371.40p 367.20p 370.60p 394595
26/07/2019 370.00p 370.00p 361.20p 370.00p 403219
25/07/2019 367.80p 368.80p 359.80p 361.20p 538397
24/07/2019 361.80p 369.60p 355.60p 367.00p 685315
23/07/2019 358.00p 360.80p 352.20p 359.80p 465688
22/07/2019 348.20p 359.20p 348.20p 357.20p 739243
19/07/2019 354.00p 356.40p 348.80p 352.40p 822365
18/07/2019 360.60p 360.60p 353.60p 354.00p 464042
17/07/2019 361.00p 365.14p 355.40p 356.60p 321131
16/07/2019 365.00p 366.60p 358.80p 360.00p 802100
15/07/2019 368.40p 372.80p 362.00p 363.20p 388920
12/07/2019 361.60p 368.00p 358.80p 368.00p 494939
11/07/2019 355.00p 361.00p 354.40p 355.80p 696554
10/07/2019 355.20p 357.60p 351.46p 352.80p 430786
09/07/2019 350.00p 357.40p 350.00p 351.80p 344205
08/07/2019 354.00p 359.00p 351.60p 352.80p 506872
05/07/2019 362.60p 365.00p 354.00p 354.40p 386585
04/07/2019 357.80p 366.32p 357.60p 360.80p 348540
03/07/2019 356.00p 363.00p 356.00p 360.80p 426976
02/07/2019 355.00p 356.80p 352.60p 356.00p 408371
01/07/2019 358.00p 359.00p 352.19p 355.20p 594002
28/06/2019 349.60p 358.80p 347.04p 357.00p 612261
27/06/2019 347.40p 349.80p 346.80p 348.20p 268956
26/06/2019 345.00p 348.00p 344.40p 345.40p 409673
25/06/2019 347.60p 350.28p 343.10p 345.80p 548286
24/06/2019 354.60p 355.69p 347.80p 347.80p 449904
21/06/2019 359.60p 360.80p 353.80p 356.40p 938959
20/06/2019 354.40p 361.80p 353.55p 355.40p 648832
19/06/2019 363.80p 369.20p 352.40p 355.00p 590143
18/06/2019 358.00p 363.00p 358.00p 359.80p 493868
17/06/2019 355.40p 363.20p 355.26p 360.20p 501589
14/06/2019 352.80p 360.00p 352.80p 356.40p 544329
13/06/2019 358.00p 362.40p 353.00p 355.80p 656301
12/06/2019 356.80p 361.20p 353.46p 355.20p 1014008
11/06/2019 360.00p 366.20p 353.60p 356.60p 1307330
10/06/2019 358.20p 362.80p 356.40p 357.80p 440111
07/06/2019 356.80p 358.40p 353.60p 358.40p 798669
06/06/2019 366.60p 371.20p 357.00p 357.60p 787276
05/06/2019 357.20p 374.80p 357.20p 368.00p 738311

*Close Price adjusted for both dividends and splits