Crest Nicholson Holdings (CRST) Share Price

Retail Sector

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

Date Open High Low Close* Volume
16/08/2018 373.20p 382.20p 369.80p 379.80p 826585
15/08/2018 374.00p 377.63p 369.60p 372.40p 883032
14/08/2018 374.00p 379.00p 370.20p 372.00p 668258
13/08/2018 374.60p 380.60p 371.00p 374.00p 641667
10/08/2018 374.20p 377.00p 372.60p 375.40p 572186
09/08/2018 382.40p 382.80p 370.80p 376.00p 965276
08/08/2018 380.40p 381.40p 374.60p 380.80p 1151613
07/08/2018 376.00p 379.20p 374.20p 377.40p 1096753
06/08/2018 373.00p 378.40p 371.60p 373.20p 898719
03/08/2018 371.20p 374.60p 369.00p 371.80p 607308
02/08/2018 378.00p 380.69p 369.20p 370.40p 643299
01/08/2018 380.80p 382.80p 374.80p 378.40p 704261
31/07/2018 381.20p 384.20p 377.20p 380.80p 805582
30/07/2018 378.60p 388.60p 378.26p 380.20p 561864
27/07/2018 378.20p 379.60p 375.40p 379.60p 661800
26/07/2018 377.40p 383.04p 376.80p 376.80p 817259
25/07/2018 376.00p 386.80p 375.13p 377.00p 935684
24/07/2018 381.40p 382.00p 375.80p 378.00p 645961
23/07/2018 389.80p 389.80p 377.40p 377.40p 649317
20/07/2018 389.00p 391.20p 385.80p 389.80p 557900
19/07/2018 389.60p 393.00p 386.40p 389.80p 416526
18/07/2018 388.20p 396.40p 385.00p 390.20p 941230
17/07/2018 380.60p 389.00p 379.00p 385.60p 636923
16/07/2018 376.40p 381.63p 376.40p 380.20p 547859
13/07/2018 379.80p 383.40p 377.59p 379.20p 734720
12/07/2018 380.80p 382.20p 374.93p 376.80p 744667
11/07/2018 381.80p 383.60p 376.20p 379.80p 886174
10/07/2018 388.00p 389.48p 378.80p 384.20p 1176419
09/07/2018 387.20p 389.60p 383.40p 385.40p 902080
06/07/2018 384.00p 389.56p 381.80p 383.80p 999030
05/07/2018 397.80p 397.80p 383.80p 384.40p 1888907
04/07/2018 386.00p 392.80p 386.00p 391.40p 570441
03/07/2018 389.80p 391.82p 385.20p 386.40p 2137672
02/07/2018 390.20p 394.82p 383.40p 385.40p 1371911
29/06/2018 393.60p 395.60p 388.40p 389.80p 900061
28/06/2018 403.20p 403.20p 387.40p 388.00p 1742926
27/06/2018 405.60p 405.76p 398.40p 403.40p 659068
26/06/2018 395.40p 407.00p 395.00p 403.20p 1140943
25/06/2018 402.00p 403.84p 394.92p 397.00p 866446
22/06/2018 398.00p 403.60p 395.20p 403.20p 1971438
21/06/2018 406.00p 416.20p 393.80p 393.80p 1721355
20/06/2018 404.80p 407.20p 395.41p 399.00p 1087097
19/06/2018 411.80p 413.00p 400.12p 401.40p 1382057
18/06/2018 419.20p 422.40p 409.80p 414.00p 1266422
15/06/2018 426.60p 428.80p 419.20p 419.40p 2288326
14/06/2018 421.80p 429.60p 419.20p 427.80p 3951753
13/06/2018 427.20p 442.20p 422.20p 424.80p 2254498
12/06/2018 421.00p 435.00p 412.60p 428.00p 5361925
11/06/2018 446.80p 450.60p 441.00p 446.20p 859650
08/06/2018 440.00p 446.00p 437.20p 445.80p 1583615
07/06/2018 448.40p 449.60p 439.20p 439.20p 767668
06/06/2018 435.40p 447.60p 435.40p 443.00p 866612
05/06/2018 439.40p 443.73p 433.40p 436.60p 859826
04/06/2018 440.00p 443.63p 438.60p 440.40p 532981
01/06/2018 440.00p 444.00p 438.40p 440.40p 1252149
31/05/2018 440.00p 442.20p 436.40p 440.40p 2349449
30/05/2018 433.00p 439.00p 433.00p 439.00p 2042221
29/05/2018 440.40p 441.15p 430.60p 437.40p 2523477
25/05/2018 442.40p 445.40p 441.00p 443.00p 1339231
24/05/2018 444.60p 449.40p 440.80p 442.20p 1948123
23/05/2018 448.00p 450.80p 443.00p 447.00p 2158722
22/05/2018 441.40p 450.80p 437.10p 448.00p 2855250
21/05/2018 422.40p 447.80p 420.78p 443.60p 1875372
18/05/2018 431.40p 431.40p 411.00p 421.60p 2712191
17/05/2018 430.00p 438.91p 417.20p 428.80p 4287312
16/05/2018 426.80p 448.05p 420.20p 430.60p 7700486
15/05/2018 486.20p 495.40p 486.20p 493.80p 845968
14/05/2018 490.00p 496.00p 486.80p 489.40p 628752
11/05/2018 475.80p 492.00p 474.80p 491.20p 887429
10/05/2018 478.00p 486.80p 473.40p 475.80p 702168
09/05/2018 481.00p 481.60p 469.61p 477.20p 1008267
08/05/2018 487.40p 490.80p 476.00p 478.60p 820042
04/05/2018 490.80p 492.00p 482.00p 485.80p 4966730
03/05/2018 486.00p 487.40p 481.00p 487.40p 520471
02/05/2018 488.60p 494.00p 483.20p 483.60p 957624
01/05/2018 486.60p 490.80p 483.20p 488.60p 415128
30/04/2018 493.60p 495.60p 484.40p 487.00p 1141311
27/04/2018 490.80p 492.60p 486.79p 490.60p 972441
26/04/2018 486.00p 490.60p 484.00p 487.40p 629087
25/04/2018 494.60p 494.60p 485.00p 486.80p 1268848
24/04/2018 500.50p 504.50p 492.00p 494.00p 378117
23/04/2018 502.00p 507.00p 497.40p 501.50p 689289
20/04/2018 507.50p 512.00p 501.50p 503.50p 664540
19/04/2018 495.00p 507.00p 495.00p 506.50p 869922
18/04/2018 487.80p 494.40p 477.00p 493.80p 1797892
17/04/2018 488.80p 490.00p 481.40p 485.00p 1917365
16/04/2018 485.80p 491.60p 479.80p 486.00p 805141
13/04/2018 487.00p 487.80p 480.40p 484.20p 521882
12/04/2018 482.00p 487.00p 478.80p 484.20p 820815
11/04/2018 482.40p 486.80p 479.60p 483.00p 884938
10/04/2018 479.40p 483.20p 476.00p 480.20p 741219
09/04/2018 482.00p 484.40p 471.20p 475.60p 618407
06/04/2018 472.80p 479.60p 470.60p 479.60p 805201
05/04/2018 456.60p 477.80p 456.60p 472.60p 1861865
04/04/2018 460.20p 460.40p 455.40p 456.40p 728455
03/04/2018 454.40p 460.40p 448.29p 459.00p 963676
29/03/2018 467.80p 472.80p 454.00p 454.40p 1149544
28/03/2018 459.80p 470.40p 459.40p 469.40p 628183
27/03/2018 462.20p 466.80p 459.60p 464.20p 527685
26/03/2018 461.20p 463.00p 454.00p 458.80p 490194
23/03/2018 447.80p 462.80p 439.60p 460.00p 1093997
22/03/2018 465.40p 477.40p 449.40p 453.80p 1628161
21/03/2018 449.60p 467.40p 448.00p 467.20p 1389062
20/03/2018 438.80p 457.48p 435.47p 450.80p 1291091
19/03/2018 442.60p 443.20p 429.80p 438.80p 1947040
16/03/2018 468.80p 473.12p 441.40p 445.40p 10176478
15/03/2018 474.60p 475.80p 467.07p 468.40p 1848244
14/03/2018 488.20p 498.20p 487.47p 494.00p 1314995
13/03/2018 490.40p 498.20p 487.80p 491.00p 1059214
12/03/2018 497.20p 500.00p 490.80p 494.20p 1544506
09/03/2018 483.60p 495.00p 483.60p 491.60p 1043471
08/03/2018 478.20p 488.00p 474.44p 486.00p 1113880
07/03/2018 471.20p 480.20p 468.00p 476.80p 1561105
06/03/2018 475.80p 483.20p 473.20p 473.80p 1919534
05/03/2018 473.40p 484.40p 473.40p 477.20p 1754054
02/03/2018 468.40p 479.40p 466.81p 475.00p 750127
01/03/2018 478.60p 480.20p 467.00p 469.20p 973870
28/02/2018 490.00p 491.20p 474.51p 476.20p 1236814
27/02/2018 495.00p 498.45p 487.40p 489.20p 1371630
26/02/2018 493.00p 496.25p 486.60p 488.00p 751475
23/02/2018 486.00p 492.00p 484.00p 491.00p 687627
22/02/2018 487.20p 487.60p 476.53p 486.00p 1079884
21/02/2018 492.40p 495.80p 485.20p 490.60p 692935
20/02/2018 491.00p 496.77p 489.40p 491.40p 1087981
19/02/2018 476.20p 491.80p 472.80p 488.40p 859989
16/02/2018 481.20p 482.80p 476.00p 478.00p 1681724
15/02/2018 477.00p 481.10p 473.20p 477.20p 730237
14/02/2018 482.00p 485.38p 467.20p 474.00p 1222527
13/02/2018 487.00p 489.20p 477.20p 480.00p 1480765
12/02/2018 494.40p 497.62p 484.80p 487.60p 632462
09/02/2018 486.00p 492.60p 478.20p 491.20p 1464584
08/02/2018 495.80p 505.00p 484.20p 484.20p 996294
07/02/2018 484.00p 500.50p 478.60p 498.20p 1244807
06/02/2018 485.20p 488.20p 476.60p 477.80p 1288402
05/02/2018 503.00p 506.00p 493.00p 494.40p 1039982
02/02/2018 505.00p 510.00p 501.00p 508.00p 1150339
01/02/2018 508.50p 511.00p 501.00p 504.50p 1004450
31/01/2018 519.00p 519.50p 505.00p 505.50p 1428004
30/01/2018 511.50p 522.50p 511.50p 519.00p 1238339
29/01/2018 515.00p 522.50p 509.68p 514.50p 1483177
26/01/2018 514.50p 516.50p 502.50p 509.00p 2496821
25/01/2018 517.50p 526.50p 512.50p 515.00p 1516138
24/01/2018 522.00p 527.51p 506.00p 523.50p 2747238
23/01/2018 519.50p 528.71p 514.00p 524.00p 889883
22/01/2018 527.00p 527.00p 517.50p 518.50p 644492
19/01/2018 528.00p 528.00p 521.00p 524.50p 486481
18/01/2018 520.50p 526.34p 517.50p 525.00p 511333
17/01/2018 531.50p 531.50p 517.00p 520.00p 439078
16/01/2018 525.00p 531.50p 523.00p 525.00p 466536
15/01/2018 532.50p 538.00p 526.00p 526.50p 629639
12/01/2018 533.50p 537.00p 526.00p 530.00p 511220
11/01/2018 542.00p 542.00p 519.50p 527.00p 784659
10/01/2018 550.00p 550.00p 535.69p 539.50p 652886
09/01/2018 552.00p 557.00p 544.95p 547.00p 558785
08/01/2018 565.00p 565.00p 550.50p 552.00p 720735
05/01/2018 549.50p 563.50p 546.82p 563.50p 685202
04/01/2018 547.50p 555.90p 545.50p 547.50p 364325
03/01/2018 549.00p 551.70p 545.50p 549.00p 412517
02/01/2018 539.50p 551.00p 529.50p 545.50p 583199
29/12/2017 533.00p 545.50p 531.00p 545.00p 226757
28/12/2017 521.50p 534.50p 520.50p 534.50p 346243
27/12/2017 515.50p 527.00p 515.50p 525.50p 338034
22/12/2017 517.00p 521.37p 516.85p 519.50p 209405
21/12/2017 529.00p 530.00p 515.00p 516.50p 800240
20/12/2017 530.50p 534.00p 528.00p 529.00p 590452
19/12/2017 534.00p 539.00p 530.50p 533.50p 628548
18/12/2017 527.50p 537.00p 526.98p 534.50p 795375
15/12/2017 525.00p 525.50p 516.76p 525.50p 813184
14/12/2017 520.00p 527.50p 517.50p 522.50p 601161
13/12/2017 523.50p 524.00p 513.50p 520.50p 835254
12/12/2017 530.00p 530.50p 520.24p 523.50p 780234
11/12/2017 530.00p 530.50p 520.00p 528.50p 386495
08/12/2017 503.00p 532.00p 503.00p 525.50p 835408
07/12/2017 505.00p 510.00p 504.00p 506.50p 691122
06/12/2017 508.50p 513.08p 504.00p 507.00p 353409
05/12/2017 513.00p 515.50p 508.50p 508.50p 375214
04/12/2017 507.00p 514.00p 505.50p 513.00p 511169
01/12/2017 501.00p 510.00p 501.00p 506.50p 444714
30/11/2017 508.00p 512.00p 498.20p 506.00p 881271
29/11/2017 505.50p 515.00p 500.88p 512.50p 538157
28/11/2017 499.40p 504.50p 495.70p 499.70p 873842
27/11/2017 508.00p 511.74p 500.00p 503.00p 479168
24/11/2017 513.50p 523.25p 502.81p 503.00p 809424
23/11/2017 506.00p 521.00p 506.00p 517.00p 541625
22/11/2017 515.00p 522.00p 508.00p 512.00p 1472158
21/11/2017 524.50p 524.50p 510.50p 511.00p 998957
20/11/2017 535.50p 543.00p 540.00p 525.50p 1171067
17/11/2017 522.50p 538.50p 515.50p 536.00p 1449594
16/11/2017 497.20p 531.00p 494.39p 525.50p 1958325
15/11/2017 514.00p 514.00p 469.15p 496.20p 4522806
14/11/2017 512.50p 520.50p 512.00p 519.00p 712231
13/11/2017 519.00p 521.37p 505.50p 511.00p 648681
10/11/2017 526.50p 526.50p 511.42p 519.00p 772764
09/11/2017 544.00p 544.00p 513.50p 514.50p 1334016
08/11/2017 552.50p 557.00p 541.50p 545.00p 735328
07/11/2017 572.00p 572.00p 555.50p 557.00p 642292
06/11/2017 564.50p 571.50p 564.50p 567.50p 462780
03/11/2017 579.00p 579.00p 563.50p 565.50p 517412
02/11/2017 574.00p 579.00p 569.00p 577.00p 684875
01/11/2017 566.50p 581.50p 566.50p 577.50p 608441

*Close Price adjusted for both dividends and splits