1. Share Prices

  2. Crest Nicholson Holdings PLC (CRST)

146.90p-0.50 (-0.34%)19 Nov 2024, 09:25
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
Nov 18, 2024150.00p151.80p146.10p147.40p2,662,345
Nov 15, 2024152.80p154.90p150.00p150.00p820,917
Nov 14, 2024156.20p157.30p149.80p151.80p1,134,213
Nov 13, 2024151.70p154.80p151.40p152.40p502,856
Nov 12, 2024155.50p161.10p152.70p152.70p737,320
Nov 11, 2024160.10p165.20p157.30p157.80p549,441
Nov 8, 2024163.60p165.00p157.00p158.10p1,314,827
Nov 7, 2024164.30p166.40p160.70p162.20p944,033
Nov 6, 2024165.50p169.70p162.50p163.30p990,651
Nov 5, 2024167.00p171.10p164.80p164.80p997,936
Nov 4, 2024168.60p172.50p165.50p165.50p747,926
Nov 1, 2024169.90p172.10p167.30p168.00p597,578
Oct 31, 2024176.80p183.20p166.10p169.30p1,813,309
Oct 30, 2024175.00p189.80p175.00p179.80p1,629,368
Oct 29, 2024178.00p179.90p177.00p179.40p427,025
Oct 28, 2024174.00p181.00p174.00p178.60p666,688
Oct 25, 2024179.00p183.00p176.40p176.40p479,018
Oct 24, 2024180.00p182.20p179.10p179.10p1,408,622
Oct 23, 2024192.70p192.70p182.40p182.40p441,105
Oct 22, 2024183.00p188.50p183.00p187.80p401,778
Oct 21, 2024189.60p189.70p183.60p183.60p366,571
Oct 18, 2024185.80p190.86p184.40p185.70p401,957
Oct 17, 2024184.60p191.54p184.60p189.70p1,125,968
Oct 16, 2024187.60p189.20p186.60p187.60p952,320
Oct 15, 2024180.20p185.10p180.20p184.20p722,301
Oct 14, 2024180.50p182.60p180.11p180.50p696,720
Oct 11, 2024180.00p180.80p176.40p180.00p838,055
Oct 10, 2024181.80p183.30p175.45p175.90p761,816
Oct 9, 2024180.10p182.90p180.10p181.80p500,547
Oct 8, 2024193.00p193.00p181.00p181.00p1,649,846
Oct 7, 2024196.40p199.00p191.00p193.50p943,546
Oct 4, 2024193.10p198.54p189.10p195.70p1,247,873
Oct 3, 2024186.20p193.62p186.20p188.30p893,284
Oct 2, 2024186.00p191.30p186.00p188.00p413,861
Oct 1, 2024189.90p198.30p188.50p188.70p1,636,634
Sep 30, 2024188.60p195.34p188.60p193.00p812,519
Sep 27, 2024190.80p193.20p187.20p193.20p719,435
Sep 26, 2024186.00p192.10p185.10p187.50p3,114,073
Sep 25, 2024197.10p197.10p187.50p188.20p382,684
Sep 24, 2024194.30p197.20p191.70p191.70p239,030
Sep 23, 2024192.10p198.10p192.10p193.90p284,411
Sep 20, 2024197.00p199.80p193.20p193.50p956,824
Sep 19, 2024194.80p199.30p191.10p198.80p626,996
Sep 18, 2024191.10p195.20p191.10p193.00p456,843
Sep 17, 2024199.60p200.20p194.70p194.70p729,077
Sep 16, 2024197.10p198.80p194.60p195.80p291,382
Sep 13, 2024199.70p199.90p195.53p197.60p644,821
Sep 12, 2024194.00p199.70p193.90p196.20p351,153
Sep 11, 2024194.50p197.40p192.00p195.40p327,943
Sep 10, 2024199.30p199.30p193.00p194.70p392,205
123456
Showing 1 to 50 of 253

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
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
14 Nov 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Vesuvius PLC393.236.42
Bodycote PLC606.005.39
Goodwin PLC6,840.003.95
Dcc PLC5,735.002.50
Petershill Partners PLC246.002.07
Greencoat UK Wind PLC126.502.10

Fallers

CompanyPrice% Chg
Diploma PLC4,264.00-6.00
Big Yellow Group PLC1,088.00-5.72
Burberry Group PLC853.20-5.74
W.A.G Payment Solutions PLC82.60-3.95
Melrose Industries PLC510.66-3.03
Wizz Air Holdings PLC1,319.00-2.94