Crest Nicholson Holdings (CRST) Share Price

Retail Sector

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

Date Open High Low Close* Volume
22/12/2021 352.60p 364.95p 352.60p 362.20p 212594
21/12/2021 348.80p 358.20p 346.64p 356.20p 148419
20/12/2021 347.40p 349.43p 342.40p 344.40p 147948
17/12/2021 359.80p 359.80p 350.00p 355.60p 430518
16/12/2021 350.40p 355.60p 347.20p 350.80p 296646
15/12/2021 342.40p 347.20p 342.40p 345.20p 718782
14/12/2021 350.60p 350.60p 341.80p 344.80p 460686
13/12/2021 351.00p 351.28p 340.60p 342.00p 237154
10/12/2021 361.60p 361.60p 348.60p 351.00p 452525
09/12/2021 366.80p 366.80p 354.45p 358.60p 159897
08/12/2021 358.20p 366.40p 353.00p 360.00p 532940
07/12/2021 344.40p 352.40p 343.64p 351.60p 415497
06/12/2021 345.60p 355.60p 339.80p 344.40p 941126
03/12/2021 335.00p 343.40p 330.60p 336.80p 991461
02/12/2021 323.80p 332.80p 323.40p 330.00p 342756
01/12/2021 331.40p 331.40p 321.80p 327.00p 1166769
30/11/2021 324.20p 326.60p 317.60p 320.20p 478076
29/11/2021 335.60p 338.60p 329.20p 329.40p 381560
26/11/2021 337.00p 338.80p 326.80p 328.20p 246274
25/11/2021 342.00p 347.80p 339.80p 346.40p 418068
24/11/2021 349.20p 354.20p 342.00p 345.00p 369667
23/11/2021 351.00p 358.60p 348.00p 352.00p 284299
22/11/2021 357.40p 357.40p 346.27p 349.00p 268618
19/11/2021 358.80p 358.80p 343.93p 350.00p 220905
18/11/2021 338.40p 354.00p 337.80p 351.20p 915527
17/11/2021 338.60p 344.00p 333.80p 334.00p 304778
16/11/2021 344.60p 347.20p 339.16p 343.20p 218119
15/11/2021 345.60p 348.20p 341.60p 342.20p 240397
12/11/2021 356.00p 356.00p 345.20p 347.20p 462350
11/11/2021 359.80p 359.80p 347.00p 348.00p 313170
10/11/2021 342.80p 353.20p 340.80p 351.20p 915658
09/11/2021 350.80p 356.80p 343.00p 343.00p 279021
08/11/2021 356.00p 356.00p 348.71p 352.60p 269993
05/11/2021 360.80p 360.80p 348.80p 351.20p 270158
04/11/2021 342.60p 356.43p 341.20p 349.40p 422445
03/11/2021 345.80p 350.20p 342.95p 349.60p 359178
02/11/2021 341.80p 349.20p 341.80p 345.20p 350274
01/11/2021 351.20p 354.60p 347.80p 350.20p 378014
29/10/2021 361.20p 363.60p 355.40p 356.00p 316015
28/10/2021 377.00p 377.20p 363.09p 363.60p 365584
27/10/2021 362.80p 379.00p 362.80p 375.20p 539094
26/10/2021 371.40p 371.60p 365.80p 371.20p 447573
25/10/2021 363.60p 369.20p 361.40p 366.00p 281875
22/10/2021 363.40p 369.80p 357.00p 363.60p 813790
21/10/2021 377.00p 377.00p 360.80p 362.20p 788666
20/10/2021 380.00p 384.20p 372.60p 372.60p 684379
19/10/2021 370.00p 377.20p 367.55p 372.80p 475674
18/10/2021 380.80p 380.80p 368.00p 369.40p 258132
15/10/2021 362.40p 374.40p 362.40p 370.40p 381517
14/10/2021 381.60p 381.60p 367.40p 369.60p 252732
13/10/2021 357.80p 374.92p 356.40p 371.20p 1991196
12/10/2021 355.20p 362.20p 354.80p 357.80p 388879
11/10/2021 358.40p 362.20p 354.20p 360.60p 295886
08/10/2021 365.40p 365.40p 356.60p 359.00p 242568
07/10/2021 360.40p 360.40p 351.20p 359.00p 428804
06/10/2021 364.00p 371.00p 347.20p 356.80p 584098
05/10/2021 368.20p 375.60p 366.80p 366.80p 700955
04/10/2021 367.00p 376.80p 367.00p 371.80p 302957
01/10/2021 378.60p 380.40p 372.62p 377.80p 299493
30/09/2021 379.40p 391.00p 379.40p 383.00p 300063
29/09/2021 388.80p 391.80p 386.51p 387.40p 587748
28/09/2021 400.00p 402.64p 388.20p 388.20p 928340
27/09/2021 399.20p 404.60p 392.43p 400.40p 273077
24/09/2021 396.80p 403.01p 394.40p 395.40p 203022
23/09/2021 416.80p 416.80p 404.60p 405.60p 160307
22/09/2021 395.00p 414.80p 395.00p 413.20p 241526
21/09/2021 410.20p 413.00p 402.19p 407.20p 233734
20/09/2021 412.00p 419.00p 403.28p 406.60p 535603
17/09/2021 413.40p 413.60p 403.00p 413.60p 938655
16/09/2021 395.00p 406.20p 393.36p 403.40p 264230
15/09/2021 392.40p 401.60p 392.40p 392.60p 280390
14/09/2021 405.40p 411.40p 400.20p 400.80p 238217
13/09/2021 404.00p 405.60p 399.80p 404.40p 200088
10/09/2021 408.00p 408.20p 399.20p 399.60p 324416
09/09/2021 397.60p 406.20p 396.60p 404.60p 301622
08/09/2021 412.40p 412.40p 399.60p 400.80p 343932
07/09/2021 423.20p 428.20p 412.80p 413.80p 323303
06/09/2021 421.80p 426.20p 416.56p 423.20p 204323
03/09/2021 409.20p 422.00p 409.20p 419.40p 359740
02/09/2021 424.80p 424.80p 45.34p 409.00p 276148
01/09/2021 421.20p 430.40p 410.80p 415.00p 574469
31/08/2021 419.00p 421.20p 412.49p 419.80p 403326
30/08/2021 416.40p 421.00p 414.40p 419.60p 133771
27/08/2021 416.40p 421.00p 414.40p 419.60p 133771
26/08/2021 430.60p 430.60p 416.20p 416.40p 156101
25/08/2021 425.00p 426.20p 419.20p 420.40p 228473
24/08/2021 413.60p 422.20p 406.60p 420.80p 238285
23/08/2021 420.60p 420.60p 405.46p 409.40p 300691
20/08/2021 423.00p 423.00p 404.80p 409.80p 571509
19/08/2021 411.00p 417.00p 402.60p 409.80p 389142
18/08/2021 401.40p 417.00p 394.60p 416.40p 719567
17/08/2021 407.20p 413.60p 402.60p 405.00p 204494
16/08/2021 410.20p 415.60p 402.40p 409.60p 207949
13/08/2021 419.20p 420.00p 414.60p 415.60p 122231
12/08/2021 423.20p 425.40p 415.20p 416.80p 156386
11/08/2021 420.40p 426.20p 416.80p 424.20p 262090
10/08/2021 408.20p 420.80p 406.20p 418.00p 292541
09/08/2021 420.20p 420.20p 403.40p 409.40p 395191
06/08/2021 411.80p 412.60p 399.00p 411.40p 415771
05/08/2021 416.40p 416.40p 397.20p 405.00p 479668
04/08/2021 414.80p 420.00p 404.80p 405.60p 261995
03/08/2021 409.20p 421.60p 407.00p 414.40p 249403
02/08/2021 417.80p 422.00p 412.20p 414.40p 209183
30/07/2021 427.80p 427.80p 409.80p 414.80p 324489
29/07/2021 415.40p 421.40p 413.60p 415.00p 498794
28/07/2021 415.20p 416.20p 406.20p 415.20p 390678
27/07/2021 420.00p 420.00p 400.20p 404.40p 451031
26/07/2021 404.80p 415.40p 404.80p 412.00p 257761
23/07/2021 413.00p 416.00p 407.60p 415.00p 322099
22/07/2021 414.80p 414.80p 405.80p 407.80p 309277
21/07/2021 386.00p 408.00p 386.00p 405.60p 285998
20/07/2021 389.60p 396.80p 385.00p 395.00p 1104432
19/07/2021 394.00p 394.00p 380.00p 384.20p 600603
16/07/2021 413.80p 413.80p 396.20p 397.00p 345236
15/07/2021 413.00p 415.40p 402.60p 404.00p 287834
14/07/2021 413.20p 415.60p 404.60p 414.20p 503663
13/07/2021 420.40p 422.80p 410.00p 410.00p 200370
12/07/2021 429.00p 429.00p 416.00p 419.40p 289757
09/07/2021 411.20p 422.60p 410.91p 421.20p 518185
08/07/2021 424.40p 425.80p 407.60p 410.40p 434458
07/07/2021 419.40p 431.73p 419.40p 424.40p 387189
06/07/2021 437.20p 439.60p 426.20p 426.80p 640044
05/07/2021 436.00p 436.00p 419.40p 428.80p 406373
02/07/2021 426.40p 440.80p 423.20p 423.20p 485341
01/07/2021 421.40p 429.80p 417.00p 427.40p 1469523
30/06/2021 431.20p 439.40p 419.40p 419.40p 842805
29/06/2021 429.20p 440.40p 428.80p 438.60p 565682
28/06/2021 411.80p 430.20p 407.40p 429.20p 1305004
25/06/2021 442.80p 442.80p 409.00p 411.80p 1027179
24/06/2021 422.00p 453.20p 422.00p 435.20p 1043932
23/06/2021 449.20p 449.20p 424.00p 430.40p 494506
22/06/2021 418.00p 444.40p 418.00p 438.80p 1004032
21/06/2021 407.60p 429.60p 407.60p 429.60p 601673
18/06/2021 420.00p 427.00p 414.20p 415.80p 698438
17/06/2021 417.20p 423.60p 413.00p 419.60p 370095
16/06/2021 428.40p 429.20p 419.17p 423.40p 515649
15/06/2021 429.20p 430.23p 422.60p 424.20p 461911
14/06/2021 417.60p 433.00p 417.60p 429.20p 402886
11/06/2021 433.80p 433.98p 425.80p 427.40p 323752
10/06/2021 440.80p 444.35p 421.80p 426.20p 1079041
09/06/2021 454.20p 458.27p 435.60p 436.60p 527453
08/06/2021 451.20p 464.00p 451.20p 456.80p 290243
07/06/2021 455.00p 464.40p 443.80p 463.80p 511820
04/06/2021 446.00p 452.20p 443.20p 443.20p 308608
03/06/2021 469.00p 469.00p 448.60p 452.00p 360973
02/06/2021 455.00p 462.80p 454.40p 459.40p 514655
01/06/2021 463.00p 466.40p 454.90p 459.40p 461939
31/05/2021 439.60p 459.40p 439.60p 458.20p 516387
28/05/2021 439.60p 459.40p 439.60p 458.20p 516387
27/05/2021 449.20p 452.20p 440.60p 441.40p 821809
26/05/2021 428.20p 449.00p 428.20p 448.60p 348363
25/05/2021 436.00p 444.20p 434.20p 437.40p 593656
24/05/2021 425.20p 436.00p 422.80p 436.00p 363369
21/05/2021 419.40p 431.20p 419.40p 430.00p 633134
20/05/2021 418.00p 425.80p 415.40p 425.00p 551076
19/05/2021 405.20p 415.40p 403.00p 414.80p 421767
18/05/2021 412.40p 416.76p 405.20p 409.20p 405234
17/05/2021 419.60p 435.98p 412.40p 412.40p 423364
14/05/2021 426.20p 433.56p 420.74p 427.80p 1240221
13/05/2021 418.40p 418.40p 412.00p 421.20p 296277
12/05/2021 417.80p 422.80p 416.00p 420.20p 423857
11/05/2021 420.40p 422.80p 413.00p 416.00p 443440
10/05/2021 425.20p 434.20p 418.40p 426.60p 414675
07/05/2021 411.80p 426.60p 411.80p 418.20p 434190
06/05/2021 409.60p 423.20p 408.40p 422.60p 782044
05/05/2021 406.00p 409.40p 401.61p 407.20p 324721
04/05/2021 404.40p 415.40p 400.40p 402.00p 345448
03/05/2021 407.80p 414.60p 402.00p 408.80p 453006
30/04/2021 407.80p 414.60p 402.00p 408.80p 453006
29/04/2021 416.80p 419.45p 404.60p 408.80p 322628
28/04/2021 422.60p 423.60p 413.87p 416.00p 320636
27/04/2021 416.60p 416.60p 410.80p 412.40p 346844
26/04/2021 422.00p 422.00p 407.80p 416.00p 342015
23/04/2021 407.80p 415.86p 403.00p 411.20p 457487
22/04/2021 407.80p 412.00p 402.60p 407.60p 614932
21/04/2021 402.60p 418.60p 401.60p 408.60p 547919
20/04/2021 407.20p 419.40p 402.40p 402.40p 872996
19/04/2021 430.20p 430.40p 416.00p 418.60p 535643
16/04/2021 428.00p 434.00p 423.57p 425.40p 376933
15/04/2021 414.80p 432.60p 414.20p 428.00p 738534
14/04/2021 404.40p 416.40p 404.40p 414.60p 273536
13/04/2021 403.60p 417.00p 403.60p 415.00p 297247
12/04/2021 426.60p 430.00p 407.40p 412.20p 249430
09/04/2021 413.80p 422.80p 412.20p 418.80p 311160
08/04/2021 424.20p 426.40p 416.00p 418.80p 268459
07/04/2021 427.20p 427.20p 413.20p 419.40p 605697
06/04/2021 421.80p 421.80p 413.49p 416.40p 462622
02/04/2021 413.20p 416.20p 407.27p 411.60p 396883
01/04/2021 413.20p 416.20p 407.27p 411.60p 396883
31/03/2021 401.80p 412.60p 401.80p 408.00p 505719
30/03/2021 412.00p 412.20p 403.60p 412.20p 347437
29/03/2021 410.00p 416.97p 404.00p 406.00p 546657
26/03/2021 395.60p 406.00p 394.80p 401.80p 531994
25/03/2021 396.20p 399.40p 388.29p 395.80p 319148
24/03/2021 406.00p 408.20p 387.80p 392.20p 547130
23/03/2021 380.00p 401.20p 379.53p 399.20p 941118
22/03/2021 371.40p 379.80p 367.40p 375.20p 535064
19/03/2021 363.00p 376.54p 359.60p 375.40p 850178
18/03/2021 373.60p 375.20p 358.72p 364.80p 1081600
17/03/2021 390.20p 398.20p 381.40p 382.80p 637009

*Close Price adjusted for both dividends and splits