1. Share Prices

  2. Crest Nicholson Holdings PLC (CRST)

211.60p-0.20 (-0.09%)23 Aug 2024, 16:42
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Crest Nicholson Holdings PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Aug 23, 2024210.60p213.00p208.20p211.60p1,051,623
Aug 22, 2024211.40p214.80p210.00p211.80p1,108,785
Aug 21, 2024212.00p215.40p207.20p212.20p2,302,983
Aug 20, 2024212.20p215.70p210.16p212.20p524,163
Aug 19, 2024217.80p218.40p210.80p213.80p582,841
Aug 16, 2024209.40p220.40p206.00p213.20p883,769
Aug 15, 2024218.20p219.60p213.00p213.00p840,951
Aug 14, 2024210.60p221.40p209.20p215.60p2,521,905
Aug 13, 2024264.00p264.29p208.00p208.80p9,923,341
Aug 12, 2024260.60p265.00p258.00p263.40p2,779,285
Aug 9, 2024252.40p259.40p248.20p259.20p1,275,987
Aug 8, 2024250.00p256.60p250.00p251.00p587,443
Aug 7, 2024252.40p256.40p249.80p256.40p810,945
Aug 6, 2024248.60p250.40p245.20p248.80p577,797
Aug 5, 2024252.00p254.20p239.00p246.20p950,276
Aug 2, 2024260.40p264.60p254.80p258.00p928,931
Aug 1, 2024264.60p270.80p261.40p264.00p1,145,168
Jul 31, 2024265.00p270.00p263.80p266.40p561,473
Jul 30, 2024267.20p268.00p258.60p265.80p690,374
Jul 29, 2024263.00p268.20p262.40p263.00p478,697
Jul 26, 2024257.00p265.60p254.00p264.00p527,067
Jul 25, 2024258.60p263.20p250.77p261.40p1,069,348
Jul 24, 2024253.00p257.20p250.80p253.60p2,328,456
Jul 23, 2024262.20p262.20p252.20p256.20p865,227
Jul 22, 2024248.80p259.20p248.00p256.60p601,690
Jul 19, 2024255.20p261.40p250.20p254.80p442,444
Jul 18, 2024254.80p263.20p254.40p258.20p1,439,265
Jul 17, 2024255.80p258.60p252.40p253.80p367,435
Jul 16, 2024251.00p257.20p249.80p257.20p712,592
Jul 15, 2024254.80p257.08p250.20p253.00p677,413
Jul 12, 2024254.80p260.40p250.60p254.00p1,148,373
Jul 11, 2024238.80p251.30p235.20p250.80p3,066,337
Jul 10, 2024238.00p251.60p236.20p236.20p3,283,899
Jul 9, 2024245.20p249.40p238.60p238.60p703,611
Jul 8, 2024253.20p254.60p244.00p245.40p628,814
Jul 5, 2024249.80p272.40p245.20p250.00p4,647,953
Jul 4, 2024248.00p248.00p243.40p244.60p254,882
Jul 3, 2024248.00p248.00p242.80p245.00p3,508,038
Jul 2, 2024242.40p249.10p242.40p245.60p837,457
Jul 1, 2024240.00p247.80p240.00p245.00p1,029,563
Jun 28, 2024240.00p241.00p237.80p240.20p583,984
Jun 27, 2024238.60p240.20p236.00p238.00p728,615
Jun 26, 2024235.40p243.00p235.40p238.20p2,713,914
Jun 25, 2024240.00p242.40p237.40p240.80p786,607
Jun 24, 2024240.20p243.60p239.00p240.20p546,942
Jun 21, 2024244.80p248.56p240.00p240.00p3,000,920
Jun 20, 2024240.00p245.40p240.00p245.40p711,090
Jun 19, 2024249.40p249.40p239.80p240.00p1,010,089
Jun 18, 2024252.80p252.80p241.15p244.60p1,430,700
Jun 17, 2024241.60p251.80p240.26p248.20p2,124,080
123456
Showing 1 to 50 of 254

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
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
22 Aug 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Jd Sports Fashion PLC149.255.22
Hammerson PLC28.983.43
B&M European Value Retail S.A.452.503.08
Ithaca Energy PLC127.603.07
Supermarket Income Reit PLC76.002.70
Carnival PLC1,110.502.68

Fallers

CompanyPrice% Chg
Melrose Industries PLC474.70-7.10
Renishaw PLC3,520.00-3.03
Hays PLC95.25-2.21
Bh Macro Limited362.50-2.03
Direct Line Insurance Group PLC185.20-2.01
Sage Group PLC996.20-2.00
Risers/fallers data from previous trading day.