Crest Nicholson Holdings (CRST) Share Price

Retail Sector

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

Date Open High Low Close* Volume
04/12/2014 359.70p 373.20p 359.70p 369.70p 372793
03/12/2014 360.60p 364.70p 359.40p 359.70p 315711
02/12/2014 358.60p 361.40p 355.10p 358.00p 277851
01/12/2014 356.50p 361.54p 355.00p 361.00p 279296
28/11/2014 358.70p 364.00p 355.30p 359.10p 1197475
27/11/2014 362.60p 362.60p 355.10p 356.30p 336168
26/11/2014 355.70p 364.90p 355.70p 360.70p 446064
25/11/2014 360.60p 364.50p 355.00p 360.50p 390923
24/11/2014 346.30p 356.90p 346.30p 356.90p 320040
21/11/2014 337.50p 356.00p 337.50p 350.00p 960554
20/11/2014 335.30p 340.80p 333.38p 340.80p 528751
19/11/2014 330.00p 334.20p 328.20p 334.00p 1287448
18/11/2014 341.20p 342.74p 331.40p 334.00p 190022
17/11/2014 334.50p 339.70p 333.20p 338.40p 289879
14/11/2014 336.90p 339.72p 332.40p 337.60p 179535
13/11/2014 337.00p 339.56p 334.70p 338.00p 278079
12/11/2014 335.80p 339.19p 330.86p 333.70p 228158
11/11/2014 341.20p 343.90p 337.10p 339.30p 211344
10/11/2014 337.10p 339.24p 330.00p 338.30p 1607755
07/11/2014 337.00p 337.30p 332.20p 333.10p 791061
06/11/2014 338.10p 339.40p 330.10p 334.00p 209561
05/11/2014 341.30p 346.30p 331.90p 337.00p 464639
04/11/2014 341.90p 346.00p 335.00p 337.30p 423674
03/11/2014 335.00p 336.35p 326.90p 333.20p 511873
31/10/2014 336.00p 344.00p 333.30p 335.50p 931799
30/10/2014 330.00p 334.04p 326.10p 332.60p 543448
29/10/2014 325.00p 335.60p 325.00p 330.90p 1290519
28/10/2014 328.40p 332.21p 322.99p 325.90p 132123
27/10/2014 325.10p 332.58p 322.74p 328.30p 263971
24/10/2014 327.00p 328.60p 323.99p 327.50p 354532
23/10/2014 335.70p 335.70p 324.80p 325.80p 526996
22/10/2014 331.00p 336.70p 325.50p 334.40p 225600
21/10/2014 307.90p 329.40p 307.90p 329.40p 722513
20/10/2014 315.00p 317.00p 311.00p 311.50p 330074
17/10/2014 305.20p 313.98p 305.20p 313.70p 304728
16/10/2014 304.00p 307.90p 296.70p 307.40p 442755
15/10/2014 310.00p 310.30p 302.10p 303.50p 436266
14/10/2014 298.00p 307.90p 297.90p 305.60p 355043
13/10/2014 296.70p 305.09p 296.70p 298.90p 323369
10/10/2014 303.60p 305.60p 291.97p 302.40p 678676
09/10/2014 318.00p 318.50p 305.20p 305.20p 707312
08/10/2014 315.50p 319.50p 310.00p 312.70p 1119087
07/10/2014 317.90p 320.80p 315.70p 320.00p 487689
06/10/2014 320.90p 326.20p 315.10p 319.40p 386684
03/10/2014 310.50p 323.70p 310.50p 320.10p 423508
02/10/2014 320.90p 320.90p 304.10p 304.90p 755225
01/10/2014 316.50p 324.90p 313.00p 314.60p 494877
30/09/2014 328.60p 328.98p 319.80p 325.00p 694335
29/09/2014 321.60p 327.46p 321.00p 325.00p 1145528
26/09/2014 325.90p 325.90p 316.10p 320.00p 359909
25/09/2014 324.40p 329.65p 318.60p 320.00p 386476
24/09/2014 324.50p 326.00p 320.70p 325.00p 460760
23/09/2014 328.20p 332.20p 323.30p 328.00p 631557
22/09/2014 331.70p 335.80p 327.70p 329.20p 260821
19/09/2014 332.90p 344.00p 331.90p 334.00p 1315288
18/09/2014 334.40p 336.37p 325.70p 329.90p 425389
17/09/2014 334.90p 337.00p 327.82p 334.00p 676107
16/09/2014 333.00p 336.13p 308.30p 326.00p 1120862
15/09/2014 329.50p 340.30p 329.50p 336.90p 546426
12/09/2014 337.00p 341.80p 332.95p 337.00p 613457
11/09/2014 343.20p 343.20p 331.80p 336.00p 279288
10/09/2014 341.40p 345.20p 332.30p 337.40p 213292
09/09/2014 334.00p 347.70p 324.33p 344.60p 265265
08/09/2014 338.50p 345.81p 329.60p 333.00p 279891
05/09/2014 346.50p 348.58p 342.00p 343.00p 115613
04/09/2014 348.70p 348.81p 342.10p 346.50p 176839
03/09/2014 349.70p 356.54p 339.40p 347.10p 397596
02/09/2014 367.10p 367.10p 347.80p 351.60p 311604
01/09/2014 366.60p 366.60p 358.10p 360.00p 103564
29/08/2014 364.30p 371.70p 355.00p 358.80p 140101
28/08/2014 364.30p 369.10p 359.48p 364.40p 118469
27/08/2014 366.00p 374.20p 364.70p 369.70p 856756
26/08/2014 370.20p 370.20p 362.54p 364.30p 118230
22/08/2014 367.00p 369.30p 364.20p 367.40p 98997
21/08/2014 369.00p 369.10p 362.90p 365.50p 93032
20/08/2014 371.40p 372.84p 356.30p 362.60p 759640
19/08/2014 362.00p 372.60p 361.71p 370.00p 324936
18/08/2014 360.20p 364.30p 357.70p 362.40p 311987
15/08/2014 352.00p 359.90p 352.00p 356.00p 387232
14/08/2014 354.00p 354.40p 341.55p 350.50p 229421
13/08/2014 342.60p 348.90p 337.50p 346.10p 89521
12/08/2014 330.90p 343.30p 330.90p 341.20p 92859
11/08/2014 338.10p 343.60p 338.10p 340.40p 107348
08/08/2014 335.00p 342.90p 334.10p 340.00p 149410
07/08/2014 338.20p 341.80p 332.10p 340.00p 326158
06/08/2014 336.30p 336.30p 327.98p 336.00p 737762
05/08/2014 346.60p 346.90p 331.10p 336.30p 381089
04/08/2014 352.50p 353.40p 346.00p 346.60p 158563
01/08/2014 347.80p 352.50p 340.00p 352.50p 264917
31/07/2014 350.90p 352.50p 342.90p 351.60p 280588
30/07/2014 353.00p 353.80p 350.00p 350.10p 171390
29/07/2014 354.00p 354.60p 348.74p 350.80p 196039
28/07/2014 353.90p 353.90p 346.80p 350.00p 230516
25/07/2014 346.70p 351.00p 345.60p 350.00p 127464
24/07/2014 347.40p 351.10p 343.73p 350.00p 184054
23/07/2014 346.60p 347.60p 341.40p 345.00p 277071
22/07/2014 340.50p 346.60p 332.50p 346.60p 308697
21/07/2014 337.30p 339.50p 330.00p 333.30p 161960
18/07/2014 335.70p 340.98p 328.10p 339.50p 784025
17/07/2014 341.60p 343.00p 336.00p 336.50p 670170
16/07/2014 338.00p 345.30p 338.00p 343.00p 222465
15/07/2014 343.60p 347.40p 338.00p 338.00p 180613
14/07/2014 347.70p 348.10p 338.70p 347.40p 183018
11/07/2014 337.30p 343.70p 335.91p 339.60p 208599
10/07/2014 343.60p 343.60p 336.20p 338.00p 564975
09/07/2014 345.90p 348.43p 340.00p 342.00p 445748
08/07/2014 363.70p 363.70p 340.10p 344.50p 539845
07/07/2014 361.60p 362.15p 358.10p 359.00p 256868
04/07/2014 356.90p 363.00p 356.90p 360.40p 128624
03/07/2014 358.30p 363.70p 355.70p 361.30p 530563
02/07/2014 354.70p 359.40p 349.81p 355.90p 452342
01/07/2014 342.70p 352.90p 342.70p 352.90p 153481
30/06/2014 352.50p 352.50p 340.60p 344.80p 330241
27/06/2014 351.40p 352.70p 348.00p 349.90p 420160
26/06/2014 344.00p 353.00p 340.00p 348.00p 601770
25/06/2014 346.00p 346.00p 335.00p 343.50p 277241
24/06/2014 347.30p 348.00p 336.20p 344.00p 368076
23/06/2014 344.80p 349.60p 341.50p 345.90p 297066
20/06/2014 341.10p 351.40p 338.60p 348.30p 864312
19/06/2014 341.10p 354.00p 338.12p 344.20p 917180
18/06/2014 343.00p 343.20p 335.50p 339.40p 315034
17/06/2014 333.30p 339.50p 325.00p 337.00p 816386
16/06/2014 330.50p 333.19p 323.60p 325.00p 603540
13/06/2014 341.50p 344.40p 325.20p 329.10p 1167674
12/06/2014 347.30p 349.80p 344.00p 344.40p 227882
11/06/2014 344.00p 347.20p 341.00p 345.60p 314202
10/06/2014 344.60p 347.32p 341.65p 345.70p 404317
09/06/2014 331.30p 347.75p 331.30p 345.80p 263242
06/06/2014 327.20p 334.80p 323.60p 334.80p 2089858
05/06/2014 330.00p 330.60p 321.60p 324.30p 315493
04/06/2014 330.90p 333.64p 325.31p 327.20p 268707
03/06/2014 336.50p 339.80p 330.70p 331.00p 199210
02/06/2014 335.00p 338.00p 330.70p 335.00p 419232
30/05/2014 334.30p 339.00p 331.70p 336.40p 416491
29/05/2014 339.40p 339.40p 330.70p 333.90p 243900
28/05/2014 342.00p 342.00p 335.80p 337.40p 435236
27/05/2014 344.00p 348.20p 340.10p 340.90p 291176
23/05/2014 346.00p 346.80p 340.60p 342.60p 114852
22/05/2014 341.50p 346.00p 338.40p 341.00p 283285
21/05/2014 340.20p 340.20p 331.80p 339.00p 395826
20/05/2014 335.40p 343.10p 332.86p 337.50p 312425
19/05/2014 343.20p 344.40p 335.90p 336.30p 325680
16/05/2014 351.20p 351.20p 336.20p 341.20p 336171
15/05/2014 360.00p 363.56p 346.30p 347.50p 370159
14/05/2014 361.30p 363.00p 357.56p 360.00p 399673
13/05/2014 357.90p 363.50p 351.80p 363.50p 257985
12/05/2014 348.10p 353.64p 348.00p 351.80p 140550
09/05/2014 356.20p 356.90p 347.74p 349.90p 161892
08/05/2014 358.00p 358.00p 350.48p 353.40p 129862
07/05/2014 355.00p 358.28p 353.40p 354.00p 216067
06/05/2014 361.80p 364.44p 356.00p 359.00p 224596
02/05/2014 355.70p 362.50p 349.42p 358.00p 494973
01/05/2014 350.90p 353.90p 347.82p 353.70p 181021
30/04/2014 343.00p 348.70p 340.30p 348.00p 502968
29/04/2014 349.80p 349.80p 339.20p 347.60p 339913
28/04/2014 348.00p 348.38p 340.10p 340.10p 2178597
25/04/2014 349.10p 350.50p 341.30p 345.00p 809371
24/04/2014 364.90p 367.00p 343.40p 349.10p 471985
23/04/2014 373.80p 373.80p 359.70p 364.90p 165680
22/04/2014 376.70p 376.70p 368.30p 369.80p 246628
17/04/2014 361.40p 375.80p 357.50p 372.90p 149460
16/04/2014 367.80p 368.90p 358.40p 358.40p 309087
15/04/2014 366.20p 368.30p 359.00p 360.30p 304323
14/04/2014 365.80p 376.33p 361.50p 363.00p 244526
11/04/2014 380.00p 385.00p 371.50p 374.00p 664220
10/04/2014 389.60p 389.60p 383.40p 384.90p 444964
09/04/2014 382.50p 386.20p 377.50p 383.40p 688495
08/04/2014 398.00p 400.10p 373.90p 380.00p 2034802
07/04/2014 407.70p 408.50p 397.24p 400.00p 1047012
04/04/2014 416.00p 420.00p 406.28p 408.50p 480689
03/04/2014 401.90p 418.90p 396.30p 412.60p 2729641
02/04/2014 399.00p 404.50p 390.00p 403.00p 1152705
01/04/2014 395.10p 396.00p 390.00p 394.50p 431395
31/03/2014 390.30p 396.68p 388.30p 393.30p 437221
28/03/2014 389.40p 393.15p 384.10p 388.50p 255359
27/03/2014 389.20p 392.80p 384.30p 387.70p 242023
26/03/2014 380.00p 392.20p 380.00p 388.00p 1319335
25/03/2014 385.10p 387.80p 382.80p 386.00p 380691
24/03/2014 388.00p 390.20p 381.50p 383.90p 388643
21/03/2014 388.70p 389.60p 380.00p 386.90p 1506393
20/03/2014 402.60p 402.60p 389.00p 400.00p 832438
19/03/2014 388.00p 400.32p 388.00p 398.00p 817535
18/03/2014 381.00p 390.54p 381.00p 388.50p 561272
17/03/2014 366.00p 386.86p 365.20p 381.00p 936800
14/03/2014 348.50p 372.00p 348.46p 365.20p 460784
13/03/2014 361.30p 362.07p 357.10p 358.30p 318831
12/03/2014 363.00p 363.00p 345.41p 358.40p 665989
11/03/2014 369.80p 369.80p 358.60p 360.00p 271393
10/03/2014 365.00p 373.69p 362.50p 362.60p 510259
07/03/2014 377.80p 378.26p 367.80p 370.00p 340571
06/03/2014 379.60p 379.60p 375.70p 377.80p 130309
05/03/2014 377.40p 380.26p 375.00p 379.40p 256910
04/03/2014 374.50p 381.60p 374.50p 380.00p 254791
03/03/2014 376.20p 382.20p 372.30p 376.10p 467621
28/02/2014 387.70p 387.70p 380.20p 381.90p 398214
27/02/2014 384.00p 389.70p 377.70p 380.20p 1642080
26/02/2014 386.00p 390.00p 378.50p 381.00p 1563043
25/02/2014 384.40p 395.70p 384.40p 390.00p 871984
24/02/2014 379.00p 394.50p 377.58p 386.20p 582697
21/02/2014 375.00p 382.80p 375.00p 382.80p 509364

*Close Price adjusted for both dividends and splits