185.70p-4.00 (-2.11%)18 Oct 2024, 16:35
Crest Nicholson Holdings PLC Historic Prices
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
Sep 20, 2024 | 197.00p | 199.80p | 193.20p | 193.50p | 956,824 |
Sep 19, 2024 | 194.80p | 199.30p | 191.10p | 198.80p | 626,996 |
Sep 18, 2024 | 191.10p | 195.20p | 191.10p | 193.00p | 456,843 |
Sep 17, 2024 | 199.60p | 200.20p | 194.70p | 194.70p | 729,077 |
Sep 16, 2024 | 197.10p | 198.80p | 194.60p | 195.80p | 291,382 |
Sep 13, 2024 | 199.70p | 199.90p | 195.53p | 197.60p | 644,821 |
Sep 12, 2024 | 194.00p | 199.70p | 193.90p | 196.20p | 351,153 |
Sep 11, 2024 | 194.50p | 197.40p | 192.00p | 195.40p | 327,943 |
Sep 10, 2024 | 199.30p | 199.30p | 193.00p | 194.70p | 392,205 |
Sep 9, 2024 | 195.00p | 197.00p | 192.60p | 197.00p | 1,194,415 |
Sep 6, 2024 | 201.20p | 202.60p | 192.60p | 192.60p | 1,022,128 |
Sep 5, 2024 | 200.00p | 205.80p | 198.60p | 200.40p | 3,173,577 |
Sep 4, 2024 | 209.80p | 209.80p | 200.60p | 201.00p | 1,798,805 |
Sep 3, 2024 | 204.20p | 208.40p | 204.20p | 205.60p | 274,456 |
Sep 2, 2024 | 204.20p | 208.20p | 204.20p | 206.20p | 308,108 |
Aug 30, 2024 | 205.80p | 209.60p | 202.20p | 205.40p | 1,360,848 |
Aug 29, 2024 | 205.00p | 210.40p | 205.00p | 205.80p | 321,936 |
Aug 28, 2024 | 212.00p | 214.20p | 203.80p | 207.80p | 456,700 |
Aug 27, 2024 | 213.20p | 215.00p | 206.80p | 211.20p | 703,705 |
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 |
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
Plus more useful investment content and occasional promotional offers.
Market Overview
UK 350 Risers and Fallers
Risers
Company | Price | % Chg |
---|---|---|
Dowlais Group PLC | 55.10 | 11.45 |
Fidelity China Special Situations PLC | 218.00 | 5.06 |
Bridgepoint Group PLC | 347.60 | 4.13 |
Syncona Limited | 107.20 | 3.68 |
Hollywood Bowl Group PLC | 325.00 | 3.17 |
W.A.G Payment Solutions PLC | 84.20 | 2.93 |
Fallers
Company | Price | % Chg |
---|---|---|
Future PLC | 794.50 | -19.26 |
Cmc Markets PLC | 321.00 | -5.03 |
Bellway PLC | 3,222.00 | -3.42 |
Smith (Ds) PLC | 447.00 | -3.41 |
British American Tobacco PLC | 2,640.00 | -3.23 |
Watches Of Switzerland Group PLC | 450.00 | -2.85 |
Risers/fallers data from previous trading day.