Crest Nicholson Holdings (CRST) Share Price

Retail Sector

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

Date Open High Low Close* Volume
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
15/11/2013 371.60p 372.00p 354.68p 365.00p 198833
14/11/2013 375.20p 376.35p 367.40p 369.50p 108564
13/11/2013 375.50p 375.50p 359.45p 367.70p 236653
12/11/2013 371.00p 375.00p 369.42p 372.50p 174849
11/11/2013 381.90p 382.00p 364.93p 374.30p 241473
08/11/2013 382.10p 382.70p 369.50p 374.50p 113411
07/11/2013 374.30p 375.40p 372.30p 374.10p 49005
06/11/2013 376.00p 379.11p 372.10p 375.00p 145329
05/11/2013 389.50p 391.90p 373.37p 374.50p 201543
04/11/2013 391.30p 391.30p 383.90p 385.00p 279076
01/11/2013 394.90p 394.90p 382.00p 385.00p 415911
31/10/2013 393.80p 393.80p 376.20p 387.00p 423792
30/10/2013 382.00p 396.80p 382.00p 385.00p 143316
29/10/2013 376.00p 383.53p 372.50p 382.00p 99021
28/10/2013 380.10p 390.71p 374.00p 376.00p 198530
25/10/2013 382.00p 385.00p 381.37p 382.00p 238066
24/10/2013 387.40p 387.40p 382.40p 385.00p 203086
23/10/2013 380.00p 383.50p 377.40p 383.20p 379093
22/10/2013 382.00p 382.71p 367.17p 378.00p 269651
21/10/2013 369.80p 378.00p 365.00p 376.50p 440116
18/10/2013 367.70p 369.48p 361.00p 365.00p 418430
17/10/2013 362.40p 365.00p 358.10p 361.00p 123765
16/10/2013 366.00p 366.00p 355.00p 360.60p 263763
15/10/2013 364.20p 369.77p 358.70p 360.10p 378407
14/10/2013 343.70p 361.17p 343.40p 360.00p 438682
11/10/2013 349.00p 349.69p 345.00p 346.00p 219123
10/10/2013 347.50p 352.90p 346.00p 346.90p 338195
09/10/2013 336.00p 344.70p 329.80p 343.50p 574364
08/10/2013 335.00p 337.43p 329.80p 329.80p 224851
07/10/2013 336.00p 342.37p 330.00p 334.00p 280789
04/10/2013 336.50p 338.20p 334.00p 336.00p 167122
03/10/2013 334.00p 339.30p 334.00p 335.00p 161657
02/10/2013 335.40p 337.10p 329.80p 333.90p 168260
01/10/2013 331.50p 336.10p 330.60p 334.50p 382240
30/09/2013 332.00p 334.80p 322.20p 331.70p 1080728
27/09/2013 329.50p 337.50p 329.50p 335.50p 2321102
26/09/2013 335.50p 335.50p 327.00p 330.10p 159906
25/09/2013 342.80p 342.80p 330.10p 331.70p 175361
24/09/2013 343.80p 347.00p 332.20p 335.10p 426862
23/09/2013 332.00p 340.10p 330.40p 339.90p 455516
20/09/2013 337.60p 337.60p 328.60p 333.00p 1030789
19/09/2013 330.00p 334.54p 329.80p 330.60p 564262
18/09/2013 324.00p 333.70p 318.87p 326.90p 986967
17/09/2013 340.00p 343.20p 332.70p 333.70p 317456
16/09/2013 343.50p 346.80p 334.70p 337.40p 198825
13/09/2013 330.00p 338.50p 325.00p 337.20p 209094
12/09/2013 325.40p 327.40p 319.50p 325.00p 345346
11/09/2013 325.60p 325.60p 317.20p 321.50p 257207
10/09/2013 328.20p 328.20p 319.70p 321.30p 237016
09/09/2013 316.10p 323.50p 316.10p 321.50p 85217
06/09/2013 320.50p 322.50p 316.60p 318.00p 99143
05/09/2013 307.90p 321.00p 307.90p 321.00p 131811
04/09/2013 317.00p 319.90p 314.10p 315.50p 58555
03/09/2013 315.80p 319.90p 315.00p 316.00p 172353
02/09/2013 308.80p 322.00p 307.70p 317.90p 370740
30/08/2013 310.00p 319.10p 307.70p 307.70p 175204
29/08/2013 314.70p 321.95p 314.70p 315.00p 288493
28/08/2013 317.00p 327.00p 315.00p 318.50p 182612
27/08/2013 329.20p 333.00p 318.30p 323.00p 93909
23/08/2013 338.40p 338.40p 331.40p 333.80p 43873
22/08/2013 327.90p 336.90p 320.00p 330.20p 10870551
21/08/2013 347.10p 347.10p 329.20p 331.50p 81289
20/08/2013 317.40p 348.80p 317.40p 337.00p 479934
19/08/2013 325.70p 329.16p 320.30p 323.20p 165130
16/08/2013 328.60p 329.10p 317.00p 325.80p 229300
15/08/2013 339.40p 344.45p 320.20p 322.80p 370596
14/08/2013 338.80p 348.20p 338.80p 342.80p 407198
13/08/2013 340.00p 344.50p 335.50p 342.60p 105237
12/08/2013 335.00p 341.50p 332.00p 335.50p 361656
09/08/2013 344.60p 349.90p 331.10p 335.60p 147253
08/08/2013 350.00p 350.00p 342.48p 347.00p 266171
07/08/2013 344.10p 350.00p 344.10p 349.10p 156149
06/08/2013 345.70p 349.20p 340.60p 349.20p 148193
05/08/2013 329.40p 343.30p 329.40p 340.60p 69801
02/08/2013 331.20p 340.00p 331.20p 337.10p 71664
01/08/2013 338.30p 341.90p 327.00p 339.10p 167598
31/07/2013 334.60p 348.90p 329.40p 336.20p 297163
30/07/2013 331.80p 348.30p 331.59p 337.20p 95051
29/07/2013 330.60p 335.00p 329.10p 332.60p 92949
26/07/2013 335.20p 337.10p 330.26p 335.00p 129382
25/07/2013 338.30p 339.40p 335.39p 336.90p 62152
24/07/2013 339.30p 345.54p 336.20p 339.40p 132768
23/07/2013 346.10p 347.40p 341.20p 344.60p 76601
22/07/2013 344.20p 347.30p 342.50p 345.00p 110024
19/07/2013 339.90p 349.70p 339.90p 344.00p 158482
18/07/2013 338.20p 348.60p 338.20p 348.60p 305903
17/07/2013 349.30p 349.30p 335.00p 338.90p 128780
16/07/2013 355.00p 358.10p 344.40p 344.40p 161218
15/07/2013 359.40p 368.10p 355.40p 355.50p 382046
12/07/2013 352.30p 358.70p 349.40p 355.90p 211139
11/07/2013 348.70p 357.40p 348.70p 357.40p 208729
10/07/2013 368.90p 368.90p 342.00p 350.60p 347372
09/07/2013 358.60p 365.30p 354.00p 360.00p 385655
08/07/2013 346.10p 359.50p 340.00p 354.00p 275720
05/07/2013 332.80p 346.40p 330.46p 340.00p 316127
04/07/2013 331.30p 333.50p 324.00p 333.50p 127920
03/07/2013 331.40p 331.40p 320.70p 324.00p 542113
02/07/2013 324.90p 328.40p 320.20p 325.60p 520031
01/07/2013 322.70p 330.90p 319.00p 325.00p 599500
28/06/2013 321.90p 321.90p 313.60p 320.00p 543765
27/06/2013 312.00p 322.70p 312.00p 321.90p 690663
26/06/2013 320.50p 325.00p 311.10p 312.00p 926670
25/06/2013 313.30p 326.00p 310.00p 322.90p 815482
24/06/2013 332.00p 332.00p 305.70p 310.00p 1302339
21/06/2013 340.00p 340.00p 326.00p 326.00p 7731983
20/06/2013 354.00p 354.00p 332.00p 332.00p 699617
19/06/2013 350.00p 350.00p 334.75p 339.00p 987108
18/06/2013 346.25p 350.00p 337.00p 339.50p 921013
17/06/2013 320.75p 339.25p 320.75p 338.00p 869955
14/06/2013 327.50p 333.25p 319.50p 320.00p 195525
13/06/2013 326.00p 331.73p 321.50p 325.00p 367984
12/06/2013 327.50p 334.75p 327.25p 330.25p 171464
11/06/2013 329.75p 331.00p 320.25p 331.00p 254671
10/06/2013 338.75p 338.75p 326.50p 328.00p 111351
07/06/2013 343.25p 343.25p 333.00p 335.00p 287738
06/06/2013 339.00p 345.00p 327.75p 339.00p 706842
05/06/2013 355.00p 355.00p 337.75p 339.75p 138536
04/06/2013 354.00p 354.00p 347.25p 348.00p 179786
03/06/2013 347.00p 352.25p 347.00p 347.50p 54323
31/05/2013 350.00p 357.00p 346.25p 350.50p 1838956
30/05/2013 339.25p 350.00p 339.25p 350.00p 309176
29/05/2013 337.00p 345.00p 337.00p 339.75p 326372
28/05/2013 344.00p 344.00p 337.00p 340.00p 125094
24/05/2013 342.00p 342.00p 336.25p 337.00p 494123
23/05/2013 336.00p 341.18p 330.25p 340.00p 259124
22/05/2013 335.25p 340.50p 335.00p 337.50p 210291
21/05/2013 338.00p 340.00p 335.18p 338.00p 119455
20/05/2013 340.00p 347.94p 335.00p 336.00p 523041
17/05/2013 336.50p 345.75p 335.00p 338.75p 246378
16/05/2013 327.00p 346.00p 324.75p 335.00p 896348
15/05/2013 324.00p 326.02p 322.00p 322.50p 442602
14/05/2013 320.00p 327.50p 320.00p 322.00p 188473
13/05/2013 316.00p 328.25p 316.00p 320.00p 240375
10/05/2013 323.00p 328.00p 317.00p 323.75p 261359
09/05/2013 328.75p 331.05p 317.00p 317.00p 344948
08/05/2013 330.00p 330.00p 318.25p 323.75p 141203
07/05/2013 320.00p 335.00p 315.44p 324.00p 804736
03/05/2013 320.00p 320.00p 313.25p 318.50p 237295
02/05/2013 320.00p 324.50p 315.00p 315.00p 99873
01/05/2013 315.75p 320.00p 310.25p 320.00p 185822
30/04/2013 318.00p 319.00p 311.75p 319.00p 132230
29/04/2013 320.00p 326.00p 312.75p 316.25p 420110
26/04/2013 315.00p 319.25p 312.75p 315.00p 367675
25/04/2013 307.00p 317.00p 297.98p 315.00p 568562
24/04/2013 304.75p 310.12p 302.00p 306.00p 190176
23/04/2013 306.75p 306.75p 300.00p 304.75p 818485
22/04/2013 307.00p 310.50p 301.28p 302.25p 39092
19/04/2013 307.00p 311.68p 306.70p 306.75p 46187
18/04/2013 309.75p 311.50p 304.50p 308.00p 146663
17/04/2013 312.00p 313.17p 308.25p 311.00p 62884
16/04/2013 307.00p 314.00p 305.00p 313.00p 206698
15/04/2013 309.25p 311.17p 306.00p 307.00p 713243
12/04/2013 310.50p 314.72p 307.00p 309.75p 152034
11/04/2013 307.00p 334.00p 304.47p 312.00p 607262
10/04/2013 307.25p 307.25p 296.50p 300.50p 274264
09/04/2013 299.50p 300.14p 296.50p 296.50p 123304
08/04/2013 293.75p 300.00p 293.44p 299.75p 68052
05/04/2013 303.75p 305.00p 285.50p 294.00p 258410
04/04/2013 308.75p 309.43p 302.50p 305.00p 157197
03/04/2013 314.50p 318.75p 308.00p 308.00p 175693
02/04/2013 300.00p 325.00p 296.29p 317.50p 520159
28/03/2013 285.00p 295.38p 284.75p 294.75p 1093872
27/03/2013 288.00p 290.58p 282.25p 285.00p 643477
26/03/2013 293.00p 295.00p 286.00p 287.25p 325211
25/03/2013 297.50p 298.68p 290.00p 292.50p 1696066
22/03/2013 289.50p 295.75p 287.00p 290.00p 718706
21/03/2013 283.00p 296.13p 283.00p 288.00p 773749
20/03/2013 272.00p 287.25p 271.00p 283.00p 5712965
19/03/2013 270.75p 272.10p 268.50p 271.00p 274857
18/03/2013 272.00p 276.00p 265.00p 270.00p 269642
15/03/2013 274.50p 275.00p 273.00p 273.00p 88435
14/03/2013 276.00p 277.19p 274.00p 275.00p 121220
13/03/2013 281.25p 282.75p 275.00p 275.00p 581348
12/03/2013 281.75p 282.75p 281.50p 282.75p 347427
11/03/2013 283.00p 285.55p 281.00p 282.00p 275197
08/03/2013 282.00p 289.00p 280.67p 283.50p 301092
07/03/2013 270.25p 283.02p 269.30p 280.00p 687706
06/03/2013 267.00p 269.00p 265.50p 269.00p 1157203

*Close Price adjusted for both dividends and splits