Shares Magazine
167.00p+4.20 (+2.58%)21 Mar 2025, 16:44
Crest Nicholson Holdings PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Mar 21, 2025 | 165.00p | 172.10p | 163.01p | 167.00p | 1,690,518 |
| Mar 20, 2025 | 161.60p | 171.70p | 160.50p | 162.80p | 2,042,810 |
| Mar 19, 2025 | 156.00p | 156.00p | 151.90p | 152.20p | 643,951 |
| Mar 18, 2025 | 149.40p | 157.40p | 149.40p | 153.80p | 639,278 |
| Mar 17, 2025 | 151.40p | 155.70p | 150.30p | 152.80p | 219,320 |
| Mar 14, 2025 | 151.70p | 154.64p | 147.70p | 151.10p | 729,781 |
| Mar 13, 2025 | 143.50p | 149.90p | 143.50p | 148.80p | 737,980 |
| Mar 12, 2025 | 151.60p | 154.70p | 146.00p | 146.20p | 670,589 |
| Mar 11, 2025 | 148.80p | 152.30p | 147.00p | 151.10p | 491,925 |
| Mar 10, 2025 | 150.80p | 154.30p | 145.60p | 145.60p | 748,968 |
| Mar 7, 2025 | 148.50p | 151.70p | 148.00p | 150.40p | 517,475 |
| Mar 6, 2025 | 149.00p | 152.80p | 148.50p | 148.50p | 615,254 |
| Mar 5, 2025 | 150.40p | 156.80p | 148.80p | 148.80p | 457,379 |
| Mar 4, 2025 | 153.70p | 157.40p | 151.95p | 152.10p | 638,231 |
| Mar 3, 2025 | 155.40p | 158.80p | 153.10p | 157.00p | 354,824 |
| Feb 28, 2025 | 150.60p | 159.00p | 150.50p | 157.30p | 991,092 |
| Feb 27, 2025 | 153.20p | 156.40p | 150.70p | 153.30p | 677,335 |
| Feb 26, 2025 | 154.30p | 159.80p | 154.00p | 156.00p | 666,511 |
| Feb 25, 2025 | 152.10p | 158.50p | 152.00p | 157.90p | 937,869 |
| Feb 24, 2025 | 155.00p | 158.30p | 152.90p | 153.00p | 2,572,491 |
| Feb 21, 2025 | 153.20p | 156.40p | 153.00p | 154.00p | 793,707 |
| Feb 20, 2025 | 158.00p | 160.80p | 152.50p | 153.80p | 1,857,319 |
| Feb 19, 2025 | 162.00p | 165.60p | 158.04p | 158.90p | 1,097,526 |
| Feb 18, 2025 | 171.00p | 171.10p | 161.00p | 162.40p | 445,615 |
| Feb 17, 2025 | 173.60p | 174.60p | 166.30p | 166.40p | 1,482,168 |
| Feb 14, 2025 | 171.90p | 173.60p | 169.60p | 171.00p | 828,501 |
| Feb 13, 2025 | 171.00p | 174.00p | 171.00p | 171.90p | 992,825 |
| Feb 12, 2025 | 168.30p | 175.00p | 167.60p | 171.40p | 1,842,241 |
| Feb 11, 2025 | 171.80p | 176.70p | 169.90p | 171.00p | 3,694,190 |
| Feb 10, 2025 | 172.10p | 173.30p | 168.70p | 172.00p | 663,310 |
| Feb 7, 2025 | 174.70p | 176.97p | 171.00p | 171.40p | 1,240,878 |
| Feb 6, 2025 | 175.00p | 179.00p | 172.60p | 174.50p | 736,668 |
| Feb 5, 2025 | 164.60p | 173.90p | 163.60p | 173.90p | 2,564,967 |
| Feb 4, 2025 | 171.90p | 177.40p | 159.14p | 163.00p | 2,584,815 |
| Feb 3, 2025 | 177.10p | 180.80p | 173.60p | 175.10p | 836,876 |
| Jan 31, 2025 | 185.00p | 185.00p | 177.60p | 179.80p | 399,387 |
| Jan 30, 2025 | 176.20p | 182.83p | 173.50p | 181.00p | 841,282 |
| Jan 29, 2025 | 180.00p | 184.90p | 175.72p | 175.80p | 1,088,964 |
| Jan 28, 2025 | 182.90p | 184.60p | 175.70p | 182.80p | 662,338 |
| Jan 27, 2025 | 180.70p | 182.50p | 176.25p | 179.10p | 756,492 |
| Jan 24, 2025 | 179.00p | 182.30p | 177.30p | 179.00p | 1,324,958 |
| Jan 23, 2025 | 183.00p | 183.00p | 178.06p | 179.30p | 1,289,875 |
| Jan 22, 2025 | 181.40p | 181.50p | 177.10p | 179.10p | 1,139,213 |
| Jan 21, 2025 | 177.50p | 181.30p | 176.00p | 179.20p | 1,760,884 |
| Jan 20, 2025 | 174.00p | 177.90p | 171.50p | 177.10p | 2,616,999 |
| Jan 17, 2025 | 172.50p | 177.10p | 172.50p | 174.70p | 1,204,703 |
| Jan 16, 2025 | 170.00p | 172.90p | 167.00p | 172.90p | 877,657 |
| Jan 15, 2025 | 162.70p | 168.90p | 162.00p | 168.90p | 1,062,674 |
| Jan 14, 2025 | 150.20p | 163.00p | 150.00p | 161.00p | 2,154,721 |
| Jan 13, 2025 | 156.00p | 159.10p | 155.10p | 156.40p | 466,343 |
Most Read
Receive our
daily news email
Subscribe to the latest investing news by entering your email address below
You can opt out at any time.
For five days a week you will get
- The latest company news
- Insight into investment trends
- Round-up of director's buys and sells
- Articles from Shares magazine
Plus more useful investment content and occasional promotional offers.
Market Overview
UK 350 Risers and Fallers
Risers
| Company | Price | % Chg |
|---|---|---|
| Asos PLC | 301.80 | 18.35 |
| Bakkavor Group PLC | 171.50 | 5.86 |
| Energean PLC | 872.50 | 3.68 |
| Crest Nicholson Holdings PLC | 167.00 | 2.58 |
| Oxford Nanopore Technologies PLC | 111.50 | 1.73 |
| Harbour Energy PLC | 204.60 | 1.54 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Wood Group (John) PLC | 38.40 | -13.08 |
| Ferrexpo PLC | 63.40 | -10.83 |
| Wetherspoon ( J.D.) PLC | 541.00 | -9.38 |
| Raspberry Pi Holdings PLC | 511.50 | -8.50 |
| Firstgroup PLC | 168.70 | -7.31 |
| Essentra PLC | 104.00 | -5.63 |
Risers/fallers data from previous trading day.