211.60p-0.20 (-0.09%)23 Aug 2024, 16:42
Crest Nicholson Holdings PLC Historic Prices
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
Aug 23, 2024 | 210.60p | 213.00p | 208.20p | 211.60p | 1,051,623 |
Aug 22, 2024 | 211.40p | 214.80p | 210.00p | 211.80p | 1,108,785 |
Aug 21, 2024 | 212.00p | 215.40p | 207.20p | 212.20p | 2,302,983 |
Aug 20, 2024 | 212.20p | 215.70p | 210.16p | 212.20p | 524,163 |
Aug 19, 2024 | 217.80p | 218.40p | 210.80p | 213.80p | 582,841 |
Aug 16, 2024 | 209.40p | 220.40p | 206.00p | 213.20p | 883,769 |
Aug 15, 2024 | 218.20p | 219.60p | 213.00p | 213.00p | 840,951 |
Aug 14, 2024 | 210.60p | 221.40p | 209.20p | 215.60p | 2,521,905 |
Aug 13, 2024 | 264.00p | 264.29p | 208.00p | 208.80p | 9,923,341 |
Aug 12, 2024 | 260.60p | 265.00p | 258.00p | 263.40p | 2,779,285 |
Aug 9, 2024 | 252.40p | 259.40p | 248.20p | 259.20p | 1,275,987 |
Aug 8, 2024 | 250.00p | 256.60p | 250.00p | 251.00p | 587,443 |
Aug 7, 2024 | 252.40p | 256.40p | 249.80p | 256.40p | 810,945 |
Aug 6, 2024 | 248.60p | 250.40p | 245.20p | 248.80p | 577,797 |
Aug 5, 2024 | 252.00p | 254.20p | 239.00p | 246.20p | 950,276 |
Aug 2, 2024 | 260.40p | 264.60p | 254.80p | 258.00p | 928,931 |
Aug 1, 2024 | 264.60p | 270.80p | 261.40p | 264.00p | 1,145,168 |
Jul 31, 2024 | 265.00p | 270.00p | 263.80p | 266.40p | 561,473 |
Jul 30, 2024 | 267.20p | 268.00p | 258.60p | 265.80p | 690,374 |
Jul 29, 2024 | 263.00p | 268.20p | 262.40p | 263.00p | 478,697 |
Jul 26, 2024 | 257.00p | 265.60p | 254.00p | 264.00p | 527,067 |
Jul 25, 2024 | 258.60p | 263.20p | 250.77p | 261.40p | 1,069,348 |
Jul 24, 2024 | 253.00p | 257.20p | 250.80p | 253.60p | 2,328,456 |
Jul 23, 2024 | 262.20p | 262.20p | 252.20p | 256.20p | 865,227 |
Jul 22, 2024 | 248.80p | 259.20p | 248.00p | 256.60p | 601,690 |
Jul 19, 2024 | 255.20p | 261.40p | 250.20p | 254.80p | 442,444 |
Jul 18, 2024 | 254.80p | 263.20p | 254.40p | 258.20p | 1,439,265 |
Jul 17, 2024 | 255.80p | 258.60p | 252.40p | 253.80p | 367,435 |
Jul 16, 2024 | 251.00p | 257.20p | 249.80p | 257.20p | 712,592 |
Jul 15, 2024 | 254.80p | 257.08p | 250.20p | 253.00p | 677,413 |
Jul 12, 2024 | 254.80p | 260.40p | 250.60p | 254.00p | 1,148,373 |
Jul 11, 2024 | 238.80p | 251.30p | 235.20p | 250.80p | 3,066,337 |
Jul 10, 2024 | 238.00p | 251.60p | 236.20p | 236.20p | 3,283,899 |
Jul 9, 2024 | 245.20p | 249.40p | 238.60p | 238.60p | 703,611 |
Jul 8, 2024 | 253.20p | 254.60p | 244.00p | 245.40p | 628,814 |
Jul 5, 2024 | 249.80p | 272.40p | 245.20p | 250.00p | 4,647,953 |
Jul 4, 2024 | 248.00p | 248.00p | 243.40p | 244.60p | 254,882 |
Jul 3, 2024 | 248.00p | 248.00p | 242.80p | 245.00p | 3,508,038 |
Jul 2, 2024 | 242.40p | 249.10p | 242.40p | 245.60p | 837,457 |
Jul 1, 2024 | 240.00p | 247.80p | 240.00p | 245.00p | 1,029,563 |
Jun 28, 2024 | 240.00p | 241.00p | 237.80p | 240.20p | 583,984 |
Jun 27, 2024 | 238.60p | 240.20p | 236.00p | 238.00p | 728,615 |
Jun 26, 2024 | 235.40p | 243.00p | 235.40p | 238.20p | 2,713,914 |
Jun 25, 2024 | 240.00p | 242.40p | 237.40p | 240.80p | 786,607 |
Jun 24, 2024 | 240.20p | 243.60p | 239.00p | 240.20p | 546,942 |
Jun 21, 2024 | 244.80p | 248.56p | 240.00p | 240.00p | 3,000,920 |
Jun 20, 2024 | 240.00p | 245.40p | 240.00p | 245.40p | 711,090 |
Jun 19, 2024 | 249.40p | 249.40p | 239.80p | 240.00p | 1,010,089 |
Jun 18, 2024 | 252.80p | 252.80p | 241.15p | 244.60p | 1,430,700 |
Jun 17, 2024 | 241.60p | 251.80p | 240.26p | 248.20p | 2,124,080 |
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](/images/daily-email-mag-cover.jpg)
Plus more useful investment content and occasional promotional offers.
Market Overview
UK 350 Risers and Fallers
Risers
Company | Price | % Chg |
---|---|---|
Jd Sports Fashion PLC | 149.25 | 5.22 |
Hammerson PLC | 28.98 | 3.43 |
B&M European Value Retail S.A. | 452.50 | 3.08 |
Ithaca Energy PLC | 127.60 | 3.07 |
Supermarket Income Reit PLC | 76.00 | 2.70 |
Carnival PLC | 1,110.50 | 2.68 |
Fallers
Company | Price | % Chg |
---|---|---|
Melrose Industries PLC | 474.70 | -7.10 |
Renishaw PLC | 3,520.00 | -3.03 |
Hays PLC | 95.25 | -2.21 |
Bh Macro Limited | 362.50 | -2.03 |
Direct Line Insurance Group PLC | 185.20 | -2.01 |
Sage Group PLC | 996.20 | -2.00 |
Risers/fallers data from previous trading day.