Crest Nicholson Holdings (CRST) Share Price

Retail Sector

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

Date Open High Low Close* Volume
24/04/2013 304.75p 310.12p 302.00p 306.00p 190176
23/04/2013 306.75p 306.75p 300.00p 304.75p 818485
22/04/2013 307.00p 310.50p 301.28p 302.25p 39092
19/04/2013 307.00p 311.68p 306.70p 306.75p 46187
18/04/2013 309.75p 311.50p 304.50p 308.00p 146663
17/04/2013 312.00p 313.17p 308.25p 311.00p 62884
16/04/2013 307.00p 314.00p 305.00p 313.00p 206698
15/04/2013 309.25p 311.17p 306.00p 307.00p 713243
12/04/2013 310.50p 314.72p 307.00p 309.75p 152034
11/04/2013 307.00p 334.00p 304.47p 312.00p 607262
10/04/2013 307.25p 307.25p 296.50p 300.50p 274264
09/04/2013 299.50p 300.14p 296.50p 296.50p 123304
08/04/2013 293.75p 300.00p 293.44p 299.75p 68052
05/04/2013 303.75p 305.00p 285.50p 294.00p 258410
04/04/2013 308.75p 309.43p 302.50p 305.00p 157197
03/04/2013 314.50p 318.75p 308.00p 308.00p 175693
02/04/2013 300.00p 325.00p 296.29p 317.50p 520159
28/03/2013 285.00p 295.38p 284.75p 294.75p 1093872
27/03/2013 288.00p 290.58p 282.25p 285.00p 643477
26/03/2013 293.00p 295.00p 286.00p 287.25p 325211
25/03/2013 297.50p 298.68p 290.00p 292.50p 1696066
22/03/2013 289.50p 295.75p 287.00p 290.00p 718706
21/03/2013 283.00p 296.13p 283.00p 288.00p 773749
20/03/2013 272.00p 287.25p 271.00p 283.00p 5712965
19/03/2013 270.75p 272.10p 268.50p 271.00p 274857
18/03/2013 272.00p 276.00p 265.00p 270.00p 269642
15/03/2013 274.50p 275.00p 273.00p 273.00p 88435
14/03/2013 276.00p 277.19p 274.00p 275.00p 121220
13/03/2013 281.25p 282.75p 275.00p 275.00p 581348
12/03/2013 281.75p 282.75p 281.50p 282.75p 347427
11/03/2013 283.00p 285.55p 281.00p 282.00p 275197
08/03/2013 282.00p 289.00p 280.67p 283.50p 301092
07/03/2013 270.25p 283.02p 269.30p 280.00p 687706
06/03/2013 267.00p 269.00p 265.50p 269.00p 1157203
05/03/2013 268.00p 268.00p 265.40p 267.00p 774352
04/03/2013 264.00p 265.40p 263.92p 265.00p 192886
01/03/2013 267.00p 267.23p 265.00p 265.00p 107111
28/02/2013 266.00p 268.00p 264.00p 268.00p 402278
27/02/2013 263.00p 265.52p 262.00p 264.00p 141398
26/02/2013 262.00p 265.00p 260.00p 262.00p 742350
25/02/2013 260.00p 264.75p 259.00p 264.00p 476055
22/02/2013 258.00p 260.09p 257.25p 260.00p 760309
21/02/2013 259.00p 261.23p 257.77p 259.00p 146392
20/02/2013 259.00p 261.50p 257.79p 260.00p 317368
19/02/2013 260.00p 261.25p 255.00p 258.00p 926360
18/02/2013 264.75p 266.41p 261.25p 261.25p 1882549
15/02/2013 261.25p 266.00p 261.25p 265.00p 3441517
14/02/2013 255.00p 264.75p 248.90p 262.00p 6732381
13/02/2013 253.00p 257.75p 220.00p 255.00p 42873988

*Close Price adjusted for both dividends and splits