169.00p+0.10 (+0.06%)02 Jan 2025, 11:34
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

 
     
DateOpenHighLowCloseVolume
Dec 31, 2024166.80p169.70p165.00p168.90p137,100
Dec 30, 2024168.00p169.70p165.10p166.10p120,302
Dec 27, 2024171.00p171.00p165.70p166.50p136,093
Dec 24, 2024166.10p170.97p165.80p168.30p214,330
Dec 23, 2024168.60p170.60p166.20p170.00p283,706
Dec 20, 2024170.30p171.40p164.60p168.40p994,283
Dec 19, 2024168.00p172.80p165.50p165.90p1,895,127
Dec 18, 2024170.60p176.00p166.00p171.10p399,832
Dec 17, 2024173.30p173.30p167.90p169.80p403,839
Dec 16, 2024166.80p171.00p165.30p168.90p288,034
Dec 13, 2024168.90p171.90p168.60p169.80p363,436
Dec 12, 2024171.00p172.90p166.70p170.00p271,736
Dec 11, 2024169.10p172.90p166.40p168.30p2,549,405
Dec 10, 2024172.40p174.30p169.80p170.90p324,997
Dec 9, 2024173.50p175.90p171.90p173.10p533,439
Dec 6, 2024171.70p175.40p167.50p173.60p1,921,955
Dec 5, 2024176.80p176.90p169.70p169.80p703,056
Dec 4, 2024169.30p174.40p169.00p172.40p1,238,350
Dec 3, 2024172.00p174.23p168.60p169.60p3,058,139
Dec 2, 2024166.10p171.60p163.20p171.60p1,271,655
Nov 29, 2024162.40p165.70p162.00p165.30p2,910,056
Nov 28, 2024163.00p163.00p160.00p162.80p439,974
Nov 27, 2024156.50p162.60p153.80p160.30p1,086,670
Nov 26, 2024158.00p160.10p154.34p156.50p651,196
Nov 25, 2024158.30p159.20p155.50p155.80p1,321,136
Nov 22, 2024151.00p155.80p150.00p154.50p1,883,057
Nov 21, 2024157.50p157.50p150.70p151.00p688,370
Nov 20, 2024151.00p154.90p150.00p153.00p625,338
Nov 19, 2024147.10p155.17p145.20p153.30p1,921,569
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
Showing 1 to 50 of 254