- Share Prices
Crest Nicholson Holdings PLC (CRST)
169.00p+0.10 (+0.06%)02 Jan 2025, 11:34
Crest Nicholson Holdings PLC Historic Prices
Date | Open | High | Low | Close | Volume |
---|
Dec 31, 2024 | 166.80p | 169.70p | 165.00p | 168.90p | 137,100 |
Dec 30, 2024 | 168.00p | 169.70p | 165.10p | 166.10p | 120,302 |
Dec 27, 2024 | 171.00p | 171.00p | 165.70p | 166.50p | 136,093 |
Dec 24, 2024 | 166.10p | 170.97p | 165.80p | 168.30p | 214,330 |
Dec 23, 2024 | 168.60p | 170.60p | 166.20p | 170.00p | 283,706 |
Dec 20, 2024 | 170.30p | 171.40p | 164.60p | 168.40p | 994,283 |
Dec 19, 2024 | 168.00p | 172.80p | 165.50p | 165.90p | 1,895,127 |
Dec 18, 2024 | 170.60p | 176.00p | 166.00p | 171.10p | 399,832 |
Dec 17, 2024 | 173.30p | 173.30p | 167.90p | 169.80p | 403,839 |
Dec 16, 2024 | 166.80p | 171.00p | 165.30p | 168.90p | 288,034 |
Dec 13, 2024 | 168.90p | 171.90p | 168.60p | 169.80p | 363,436 |
Dec 12, 2024 | 171.00p | 172.90p | 166.70p | 170.00p | 271,736 |
Dec 11, 2024 | 169.10p | 172.90p | 166.40p | 168.30p | 2,549,405 |
Dec 10, 2024 | 172.40p | 174.30p | 169.80p | 170.90p | 324,997 |
Dec 9, 2024 | 173.50p | 175.90p | 171.90p | 173.10p | 533,439 |
Dec 6, 2024 | 171.70p | 175.40p | 167.50p | 173.60p | 1,921,955 |
Dec 5, 2024 | 176.80p | 176.90p | 169.70p | 169.80p | 703,056 |
Dec 4, 2024 | 169.30p | 174.40p | 169.00p | 172.40p | 1,238,350 |
Dec 3, 2024 | 172.00p | 174.23p | 168.60p | 169.60p | 3,058,139 |
Dec 2, 2024 | 166.10p | 171.60p | 163.20p | 171.60p | 1,271,655 |
Nov 29, 2024 | 162.40p | 165.70p | 162.00p | 165.30p | 2,910,056 |
Nov 28, 2024 | 163.00p | 163.00p | 160.00p | 162.80p | 439,974 |
Nov 27, 2024 | 156.50p | 162.60p | 153.80p | 160.30p | 1,086,670 |
Nov 26, 2024 | 158.00p | 160.10p | 154.34p | 156.50p | 651,196 |
Nov 25, 2024 | 158.30p | 159.20p | 155.50p | 155.80p | 1,321,136 |
Nov 22, 2024 | 151.00p | 155.80p | 150.00p | 154.50p | 1,883,057 |
Nov 21, 2024 | 157.50p | 157.50p | 150.70p | 151.00p | 688,370 |
Nov 20, 2024 | 151.00p | 154.90p | 150.00p | 153.00p | 625,338 |
Nov 19, 2024 | 147.10p | 155.17p | 145.20p | 153.30p | 1,921,569 |
Nov 18, 2024 | 150.00p | 151.80p | 146.10p | 147.40p | 2,662,345 |
Nov 15, 2024 | 152.80p | 154.90p | 150.00p | 150.00p | 820,917 |
Nov 14, 2024 | 156.20p | 157.30p | 149.80p | 151.80p | 1,134,213 |
Nov 13, 2024 | 151.70p | 154.80p | 151.40p | 152.40p | 502,856 |
Nov 12, 2024 | 155.50p | 161.10p | 152.70p | 152.70p | 737,320 |
Nov 11, 2024 | 160.10p | 165.20p | 157.30p | 157.80p | 549,441 |
Nov 8, 2024 | 163.60p | 165.00p | 157.00p | 158.10p | 1,314,827 |
Nov 7, 2024 | 164.30p | 166.40p | 160.70p | 162.20p | 944,033 |
Nov 6, 2024 | 165.50p | 169.70p | 162.50p | 163.30p | 990,651 |
Nov 5, 2024 | 167.00p | 171.10p | 164.80p | 164.80p | 997,936 |
Nov 4, 2024 | 168.60p | 172.50p | 165.50p | 165.50p | 747,926 |
Nov 1, 2024 | 169.90p | 172.10p | 167.30p | 168.00p | 597,578 |
Oct 31, 2024 | 176.80p | 183.20p | 166.10p | 169.30p | 1,813,309 |
Oct 30, 2024 | 175.00p | 189.80p | 175.00p | 179.80p | 1,629,368 |
Oct 29, 2024 | 178.00p | 179.90p | 177.00p | 179.40p | 427,025 |
Oct 28, 2024 | 174.00p | 181.00p | 174.00p | 178.60p | 666,688 |
Oct 25, 2024 | 179.00p | 183.00p | 176.40p | 176.40p | 479,018 |
Oct 24, 2024 | 180.00p | 182.20p | 179.10p | 179.10p | 1,408,622 |
Oct 23, 2024 | 192.70p | 192.70p | 182.40p | 182.40p | 441,105 |
Oct 22, 2024 | 183.00p | 188.50p | 183.00p | 187.80p | 401,778 |
Oct 21, 2024 | 189.60p | 189.70p | 183.60p | 183.60p | 366,571 |