Crest Nicholson Holdings (CRST) Share Price

Retail Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Crest Nicholson Holdings

Date Open High Low Close* Volume
22/09/2015 578.00p 579.50p 563.00p 569.50p 456184
21/09/2015 577.50p 582.88p 568.50p 572.00p 386899
18/09/2015 575.00p 580.50p 559.50p 568.00p 507136
17/09/2015 584.50p 584.77p 571.00p 576.00p 378986
16/09/2015 586.50p 586.50p 576.50p 580.00p 249078
15/09/2015 585.00p 588.50p 574.00p 581.50p 690192
14/09/2015 590.50p 598.50p 583.50p 586.00p 400196
11/09/2015 594.50p 596.50p 583.00p 587.00p 544354
10/09/2015 577.00p 596.00p 573.00p 591.00p 549550
09/09/2015 570.00p 585.00p 567.00p 578.00p 963372
08/09/2015 562.00p 564.00p 553.00p 555.00p 270166
07/09/2015 553.00p 555.09p 540.00p 552.00p 237421
04/09/2015 542.00p 550.00p 541.00p 545.50p 334094
03/09/2015 548.50p 556.50p 541.00p 548.00p 256390
02/09/2015 531.50p 546.00p 528.50p 543.50p 280804
01/09/2015 547.00p 547.00p 522.50p 532.50p 467822
28/08/2015 542.00p 553.00p 530.27p 553.00p 326111
27/08/2015 532.00p 544.00p 531.50p 539.50p 355555
26/08/2015 521.00p 535.00p 517.00p 523.50p 452983
25/08/2015 501.50p 529.50p 501.50p 527.50p 468262
24/08/2015 509.50p 520.00p 483.95p 499.40p 661057
21/08/2015 535.00p 544.25p 520.00p 522.00p 359642
20/08/2015 549.00p 554.28p 535.00p 542.50p 371222
19/08/2015 559.00p 564.50p 552.00p 555.00p 398922
18/08/2015 569.50p 571.50p 562.23p 562.50p 198717
17/08/2015 570.00p 578.13p 558.00p 568.00p 438793
14/08/2015 575.00p 581.40p 540.00p 570.00p 785363
13/08/2015 573.00p 573.00p 562.00p 570.00p 400668
12/08/2015 564.50p 571.00p 558.50p 564.50p 447866
11/08/2015 567.00p 571.50p 561.97p 569.00p 348100
10/08/2015 579.50p 579.50p 563.50p 567.00p 409676
07/08/2015 564.00p 583.00p 556.00p 571.00p 545447
06/08/2015 556.50p 563.00p 544.00p 561.00p 515063
05/08/2015 556.00p 558.00p 551.50p 555.50p 313769
04/08/2015 549.00p 557.50p 544.00p 551.50p 395678
03/08/2015 540.00p 552.26p 534.50p 547.00p 263316
31/07/2015 530.00p 547.50p 530.00p 546.00p 436064
30/07/2015 520.00p 531.50p 518.00p 531.00p 585544
29/07/2015 524.00p 531.20p 517.00p 521.50p 450021
28/07/2015 530.00p 533.50p 521.50p 524.00p 481825
27/07/2015 517.50p 531.00p 515.02p 529.00p 484437
24/07/2015 533.00p 534.50p 518.87p 523.50p 346711
23/07/2015 522.50p 534.67p 511.67p 529.00p 248842
22/07/2015 525.50p 538.00p 524.50p 534.00p 305033
21/07/2015 545.00p 546.50p 532.50p 535.00p 285881
20/07/2015 531.00p 546.00p 531.00p 542.50p 207578
17/07/2015 540.00p 542.00p 530.50p 535.00p 337229
16/07/2015 546.50p 548.00p 540.50p 542.00p 280186
15/07/2015 541.50p 551.00p 541.50p 544.50p 340239
14/07/2015 556.00p 556.00p 536.13p 544.50p 414733
13/07/2015 548.00p 560.00p 541.00p 553.00p 405805
10/07/2015 534.00p 542.50p 526.86p 542.50p 1049026
09/07/2015 522.50p 528.00p 513.50p 524.50p 1075184
08/07/2015 551.50p 551.50p 513.03p 513.50p 1192628
07/07/2015 564.50p 566.50p 540.72p 549.00p 1198029
06/07/2015 549.00p 568.00p 547.94p 562.00p 1003765
03/07/2015 557.00p 566.00p 555.00p 558.50p 327228
02/07/2015 548.50p 560.00p 541.00p 559.50p 578552
01/07/2015 564.00p 572.07p 549.50p 561.50p 916102
30/06/2015 554.50p 568.00p 545.50p 561.50p 646842
29/06/2015 544.00p 554.00p 528.55p 551.00p 601405
26/06/2015 558.00p 566.00p 556.00p 558.00p 186077
25/06/2015 550.00p 569.50p 550.00p 565.00p 592061
24/06/2015 570.00p 570.00p 552.00p 556.50p 682993
23/06/2015 579.50p 587.91p 568.50p 569.00p 1253798
22/06/2015 570.00p 583.00p 563.53p 581.50p 772690
19/06/2015 565.50p 575.86p 554.50p 562.50p 1126016
18/06/2015 555.00p 571.00p 550.50p 569.50p 569040
17/06/2015 568.50p 568.50p 527.00p 558.50p 477312
16/06/2015 545.00p 557.50p 526.00p 556.00p 684931
15/06/2015 556.50p 558.95p 543.50p 544.50p 434470
12/06/2015 562.00p 566.60p 551.50p 562.50p 876660
11/06/2015 543.00p 569.00p 543.00p 562.00p 944450
10/06/2015 526.00p 548.50p 523.00p 546.50p 1325588
09/06/2015 523.00p 526.00p 511.50p 523.00p 479346
08/06/2015 523.50p 530.00p 517.00p 519.00p 392498
05/06/2015 530.00p 530.00p 518.50p 524.50p 388757
04/06/2015 544.00p 544.00p 525.50p 529.00p 567311
03/06/2015 544.50p 549.00p 539.50p 541.50p 611598
02/06/2015 539.50p 541.50p 534.50p 537.00p 551070
01/06/2015 538.00p 540.63p 531.50p 535.00p 371279
29/05/2015 542.00p 542.00p 526.50p 535.00p 791807
28/05/2015 538.00p 540.00p 529.88p 540.00p 489005
27/05/2015 546.50p 547.12p 533.00p 537.00p 520225
26/05/2015 548.50p 548.50p 529.00p 538.50p 334711
22/05/2015 536.50p 539.50p 530.50p 535.00p 303537
21/05/2015 535.00p 536.39p 527.50p 534.00p 600796
20/05/2015 526.50p 542.25p 523.50p 541.50p 956566
19/05/2015 517.00p 531.00p 513.00p 523.50p 1197385
18/05/2015 505.50p 536.50p 505.50p 511.00p 411402
15/05/2015 501.00p 549.00p 497.73p 506.00p 1229028
14/05/2015 481.60p 500.50p 479.40p 494.40p 1199600
13/05/2015 460.80p 481.30p 460.00p 479.90p 738227
12/05/2015 452.80p 463.60p 452.80p 460.00p 293154
11/05/2015 459.80p 465.50p 456.35p 462.00p 503964
08/05/2015 453.00p 469.40p 445.18p 455.80p 1138564
07/05/2015 434.60p 435.70p 421.10p 433.60p 792228
06/05/2015 435.80p 437.40p 429.39p 434.40p 550900
05/05/2015 447.90p 448.00p 431.90p 434.70p 1399011
01/05/2015 446.60p 452.60p 431.20p 448.20p 405327
30/04/2015 445.20p 450.50p 443.17p 448.60p 562688
29/04/2015 452.00p 456.30p 441.10p 446.70p 1508105
28/04/2015 458.20p 460.00p 448.00p 451.40p 1035686
27/04/2015 457.80p 457.80p 444.80p 455.10p 803244
24/04/2015 456.90p 463.00p 447.80p 449.30p 1155403
23/04/2015 462.90p 462.90p 454.90p 459.10p 794121
22/04/2015 459.30p 462.80p 453.30p 459.00p 1127574
21/04/2015 443.90p 458.30p 443.90p 456.50p 1560004
20/04/2015 440.80p 444.00p 436.40p 440.40p 1470561
17/04/2015 444.00p 447.90p 435.10p 437.00p 286553
16/04/2015 459.50p 461.35p 444.50p 444.50p 470847
15/04/2015 452.00p 463.50p 451.93p 455.10p 369526
14/04/2015 453.00p 460.60p 451.60p 453.40p 481829
13/04/2015 454.90p 455.00p 444.30p 453.70p 327721
10/04/2015 444.20p 454.10p 442.87p 454.00p 490811
09/04/2015 436.00p 441.90p 432.40p 438.90p 448331
08/04/2015 436.60p 440.60p 430.30p 438.40p 405951
07/04/2015 433.50p 440.00p 428.50p 433.20p 702173
02/04/2015 432.90p 437.10p 430.40p 433.00p 259752
01/04/2015 425.80p 441.90p 417.20p 432.60p 890129
31/03/2015 417.60p 430.50p 414.42p 425.70p 1099313
30/03/2015 426.00p 426.00p 418.00p 422.70p 1116994
27/03/2015 429.70p 433.30p 421.40p 421.60p 694132
26/03/2015 434.60p 438.38p 425.20p 425.20p 580020
25/03/2015 440.20p 449.13p 436.20p 440.20p 335485
24/03/2015 435.00p 447.70p 433.32p 443.80p 421713
23/03/2015 442.60p 442.60p 432.00p 433.50p 421310
20/03/2015 444.30p 448.20p 436.20p 441.50p 585352
19/03/2015 431.30p 449.50p 427.99p 441.00p 1257254
18/03/2015 428.60p 432.90p 424.50p 425.20p 2287940
17/03/2015 416.00p 428.50p 416.00p 427.10p 651182
16/03/2015 414.00p 422.30p 409.20p 421.70p 495951
13/03/2015 406.70p 412.40p 403.20p 410.10p 500757
12/03/2015 415.00p 424.70p 407.20p 409.20p 563116
11/03/2015 421.30p 422.60p 415.62p 419.30p 476423
10/03/2015 424.00p 429.70p 416.20p 416.60p 843610
09/03/2015 430.90p 430.90p 424.00p 428.90p 898796
06/03/2015 441.10p 441.70p 422.00p 431.30p 1471378
05/03/2015 443.40p 443.40p 437.00p 437.00p 427130
04/03/2015 437.00p 442.20p 432.80p 439.10p 707012
03/03/2015 447.10p 447.10p 434.86p 440.90p 740377
02/03/2015 444.00p 449.71p 441.05p 443.10p 571426
27/02/2015 445.60p 448.00p 434.90p 442.10p 884206
26/02/2015 444.30p 447.30p 439.58p 444.70p 976196
25/02/2015 451.60p 451.60p 438.50p 444.00p 423800
24/02/2015 450.00p 450.00p 434.98p 447.30p 348637
23/02/2015 442.60p 450.00p 441.90p 446.50p 266269
20/02/2015 433.60p 443.00p 433.40p 442.00p 568197
19/02/2015 438.10p 444.50p 438.10p 442.50p 295480
18/02/2015 444.00p 444.00p 436.00p 441.40p 419556
17/02/2015 440.80p 441.60p 433.50p 438.90p 524383
16/02/2015 444.90p 444.90p 429.92p 437.80p 444962
13/02/2015 460.00p 460.00p 435.43p 443.40p 1119311
12/02/2015 434.00p 466.00p 433.99p 454.70p 1120776
11/02/2015 418.00p 450.70p 418.00p 444.00p 1312162
10/02/2015 420.70p 426.30p 420.70p 426.00p 263406
09/02/2015 422.80p 425.00p 417.50p 424.00p 354295
06/02/2015 418.10p 423.41p 415.85p 421.00p 412066
05/02/2015 414.90p 425.00p 414.90p 422.60p 507654
04/02/2015 416.60p 420.90p 408.00p 420.50p 761598
03/02/2015 411.40p 427.00p 411.40p 418.60p 1030825
02/02/2015 415.20p 415.54p 409.80p 414.70p 1200942
30/01/2015 412.20p 415.80p 400.76p 411.00p 722437
29/01/2015 398.00p 414.20p 391.96p 413.10p 1405100
28/01/2015 381.00p 406.00p 381.00p 406.00p 1345635
27/01/2015 380.00p 393.00p 378.12p 379.70p 2217521
26/01/2015 366.30p 377.30p 364.10p 372.30p 776186
23/01/2015 361.40p 372.90p 357.50p 371.30p 382448
22/01/2015 345.00p 358.30p 345.00p 357.00p 782344
21/01/2015 350.80p 353.33p 345.50p 350.00p 467709
20/01/2015 352.60p 352.60p 343.50p 348.70p 297840
19/01/2015 342.00p 351.91p 342.00p 349.30p 525191
16/01/2015 349.90p 353.80p 342.60p 346.10p 465654
15/01/2015 360.00p 366.80p 350.50p 354.00p 267393
14/01/2015 368.50p 369.20p 356.10p 357.70p 161880
13/01/2015 363.90p 371.60p 361.52p 370.00p 753857
12/01/2015 370.00p 370.60p 353.00p 362.40p 695510
09/01/2015 376.10p 379.30p 365.00p 368.90p 568230
08/01/2015 384.20p 388.70p 382.00p 384.80p 146136
07/01/2015 384.00p 385.60p 378.00p 382.00p 165441
06/01/2015 393.20p 393.20p 378.90p 379.60p 495643
05/01/2015 385.00p 394.43p 381.20p 385.00p 294212
02/01/2015 392.60p 393.20p 382.49p 388.60p 142450
31/12/2014 387.00p 397.88p 382.88p 388.40p 199831
30/12/2014 394.40p 394.40p 382.70p 386.80p 167792
29/12/2014 392.00p 392.86p 385.00p 385.30p 154036
24/12/2014 388.00p 391.30p 379.27p 386.70p 90963
23/12/2014 384.00p 395.68p 380.20p 384.90p 166589
22/12/2014 378.00p 396.96p 376.66p 382.20p 377515
19/12/2014 379.10p 386.70p 375.92p 386.70p 633951
18/12/2014 377.60p 385.90p 373.83p 384.20p 396448
17/12/2014 368.40p 372.10p 364.70p 371.60p 164193
16/12/2014 364.00p 373.60p 360.19p 371.90p 243970
15/12/2014 372.00p 372.86p 362.80p 363.10p 298345
12/12/2014 379.90p 380.43p 369.99p 371.30p 376006
11/12/2014 377.10p 381.90p 377.10p 380.70p 306852
10/12/2014 379.70p 386.30p 378.60p 380.40p 340010
09/12/2014 378.00p 380.50p 374.90p 376.50p 396860
08/12/2014 380.20p 380.20p 375.70p 379.00p 353869
05/12/2014 370.00p 379.60p 369.47p 379.60p 620837

*Close Price adjusted for both dividends and splits