Crest Nicholson Holdings (CRST) Share Price

Retail Sector

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

Date Open High Low Close* Volume
04/06/2020 275.20p 284.84p 269.13p 275.00p 773876
03/06/2020 268.20p 283.00p 264.00p 281.40p 840240
02/06/2020 273.60p 273.60p 263.20p 264.00p 517969
01/06/2020 268.80p 272.60p 256.40p 267.40p 406570
29/05/2020 264.00p 268.60p 256.65p 265.20p 730507
28/05/2020 268.00p 271.40p 263.00p 267.20p 451426
27/05/2020 273.00p 277.29p 263.00p 263.60p 799682
26/05/2020 249.80p 271.40p 246.60p 270.00p 844618
25/05/2020 240.00p 249.20p 238.60p 241.40p 718388
22/05/2020 240.00p 249.20p 238.60p 241.40p 718388
21/05/2020 237.00p 247.86p 233.40p 244.80p 410983
20/05/2020 252.80p 255.42p 238.60p 241.80p 2072344
19/05/2020 238.40p 252.40p 237.40p 252.40p 920856
18/05/2020 241.40p 247.83p 234.40p 237.00p 619665
15/05/2020 235.40p 238.00p 226.60p 236.80p 628986
14/05/2020 235.20p 235.20p 215.40p 230.20p 769585
13/05/2020 229.00p 244.00p 228.40p 232.40p 1556612
12/05/2020 242.00p 243.60p 223.60p 229.00p 1260878
11/05/2020 257.80p 265.91p 242.00p 243.20p 828534
08/05/2020 250.00p 260.40p 245.00p 257.60p 745288
07/05/2020 250.00p 260.40p 245.00p 257.60p 745288
06/05/2020 253.00p 262.00p 249.07p 251.00p 895819
05/05/2020 260.80p 265.46p 247.60p 254.80p 1306337
04/05/2020 254.40p 263.00p 245.39p 257.60p 776302
01/05/2020 255.00p 261.80p 250.00p 255.60p 384014
30/04/2020 290.60p 291.00p 255.80p 256.80p 1079338
29/04/2020 266.80p 286.40p 262.40p 285.60p 982535
28/04/2020 260.40p 266.12p 258.80p 261.20p 605296
27/04/2020 260.80p 276.20p 256.80p 260.40p 610700
24/04/2020 256.00p 264.43p 250.00p 260.20p 753621
23/04/2020 237.60p 259.40p 237.60p 255.00p 1403349
22/04/2020 232.20p 240.40p 232.20p 235.00p 741952
21/04/2020 239.00p 241.20p 225.40p 232.20p 964202
20/04/2020 243.00p 243.00p 234.44p 238.80p 892214
17/04/2020 243.60p 252.80p 233.40p 241.80p 1183443
16/04/2020 216.40p 232.00p 215.40p 232.00p 1417951
15/04/2020 237.40p 237.40p 209.20p 214.00p 1083047
14/04/2020 250.00p 255.20p 229.80p 229.80p 1216279
09/04/2020 234.00p 255.40p 232.49p 249.20p 1978558
08/04/2020 218.00p 239.20p 218.00p 236.20p 2057901
07/04/2020 184.90p 224.56p 184.90p 218.80p 2073422
06/04/2020 167.00p 192.90p 167.00p 189.50p 2331631
03/04/2020 186.00p 190.57p 159.85p 164.50p 2173761
02/04/2020 183.10p 193.00p 176.67p 185.90p 1764087
01/04/2020 172.00p 183.81p 167.40p 180.30p 1667797
31/03/2020 186.80p 196.30p 165.00p 175.50p 11536574
30/03/2020 194.00p 194.00p 170.80p 184.20p 2930991
27/03/2020 200.40p 204.60p 189.90p 193.80p 3428799
26/03/2020 190.70p 208.20p 185.70p 204.40p 2886478
25/03/2020 198.90p 198.90p 179.70p 196.70p 2591732
24/03/2020 193.10p 196.90p 178.70p 192.30p 2016923
23/03/2020 180.00p 191.20p 169.43p 190.10p 2147638
20/03/2020 190.60p 199.50p 183.80p 188.40p 8427306
19/03/2020 257.80p 257.80p 182.30p 182.30p 3044228
18/03/2020 293.00p 295.20p 257.20p 257.80p 2138882
17/03/2020 332.00p 332.00p 276.03p 299.40p 2546515
16/03/2020 325.00p 329.20p 292.80p 320.00p 2587019
13/03/2020 360.00p 375.80p 330.00p 333.80p 2367532
12/03/2020 370.00p 373.80p 345.00p 352.00p 1647817
11/03/2020 404.00p 415.40p 395.80p 395.80p 1905426
10/03/2020 403.00p 411.95p 394.80p 398.80p 2361394
09/03/2020 397.40p 413.20p 393.80p 396.20p 1375552
06/03/2020 428.00p 431.80p 417.20p 426.40p 1050088
05/03/2020 462.40p 462.40p 435.00p 435.00p 1094361
04/03/2020 451.60p 464.60p 449.20p 452.00p 1176876
03/03/2020 450.00p 464.00p 449.60p 455.60p 1215925
02/03/2020 459.00p 460.00p 427.60p 443.40p 2823714
28/02/2020 442.20p 454.40p 420.00p 452.00p 1831737
27/02/2020 469.60p 469.60p 445.60p 453.00p 886732
26/02/2020 470.20p 476.90p 462.40p 474.00p 915326
25/02/2020 503.00p 504.08p 474.40p 479.40p 962720
24/02/2020 509.50p 512.59p 495.20p 498.20p 1001069
21/02/2020 516.50p 520.00p 510.00p 518.00p 385862
20/02/2020 522.00p 522.00p 515.50p 516.00p 427951
19/02/2020 502.00p 521.50p 502.00p 519.00p 599718
18/02/2020 514.00p 515.50p 509.00p 511.00p 1724051
17/02/2020 510.00p 519.50p 510.00p 514.50p 1256858
14/02/2020 504.50p 518.50p 504.50p 513.50p 758765
13/02/2020 510.00p 513.50p 504.50p 511.00p 659681
12/02/2020 491.60p 506.50p 491.60p 506.00p 686589
11/02/2020 500.00p 503.00p 493.67p 498.00p 439299
10/02/2020 502.00p 502.00p 488.80p 495.00p 551677
07/02/2020 500.00p 503.00p 489.35p 495.40p 696239
06/02/2020 506.00p 509.50p 499.97p 501.00p 877813
05/02/2020 516.00p 524.00p 504.65p 506.00p 1262345
04/02/2020 498.00p 517.50p 498.00p 517.00p 1116222
03/02/2020 493.00p 502.50p 490.40p 500.00p 1303548
31/01/2020 502.00p 503.50p 492.63p 500.00p 1308726
30/01/2020 494.20p 508.27p 490.80p 500.00p 3901360
29/01/2020 469.40p 501.50p 469.40p 495.00p 3900055
28/01/2020 437.80p 472.80p 437.15p 472.60p 1996560
27/01/2020 444.40p 444.40p 435.80p 440.20p 728323
24/01/2020 445.80p 452.80p 443.20p 445.80p 633785
23/01/2020 439.00p 450.78p 439.00p 444.40p 745067
22/01/2020 443.00p 448.80p 440.80p 444.60p 725864
21/01/2020 435.20p 443.60p 435.20p 441.00p 309952
20/01/2020 440.00p 448.80p 434.09p 444.00p 593827
17/01/2020 434.40p 443.60p 434.40p 442.00p 464957
16/01/2020 441.60p 444.40p 433.80p 435.40p 676850
15/01/2020 432.40p 439.00p 429.20p 438.60p 631618
14/01/2020 426.00p 433.40p 418.20p 432.40p 1159929
13/01/2020 428.40p 435.00p 420.40p 429.00p 1368605
10/01/2020 431.00p 431.80p 423.80p 423.80p 376482
09/01/2020 429.00p 432.26p 426.20p 429.00p 367949
08/01/2020 435.20p 436.00p 427.20p 428.20p 580963
07/01/2020 440.00p 445.60p 433.80p 435.00p 684638
06/01/2020 435.00p 437.15p 427.57p 431.00p 468586
03/01/2020 439.00p 440.60p 428.80p 433.00p 321839
02/01/2020 435.00p 440.20p 431.80p 438.20p 563405
31/12/2019 433.00p 435.00p 427.20p 431.80p 200779
30/12/2019 439.00p 439.70p 427.80p 429.00p 338761
27/12/2019 439.20p 439.20p 431.40p 437.80p 320968
24/12/2019 428.00p 437.40p 428.00p 437.00p 321685
23/12/2019 425.20p 429.60p 421.20p 428.00p 444180
20/12/2019 424.00p 426.50p 418.00p 422.00p 673437
19/12/2019 422.80p 434.80p 418.34p 425.40p 514567
18/12/2019 420.00p 424.60p 412.60p 421.00p 651167
17/12/2019 445.00p 445.00p 415.80p 421.00p 1248448
16/12/2019 431.60p 446.00p 430.00p 445.00p 1394186
13/12/2019 426.40p 469.00p 417.19p 433.80p 2765432
12/12/2019 394.40p 404.40p 394.40p 399.60p 440349
11/12/2019 401.40p 405.00p 387.60p 401.20p 669391
10/12/2019 406.20p 406.20p 398.64p 401.20p 797857
09/12/2019 400.00p 405.20p 392.72p 405.20p 835437
06/12/2019 398.40p 398.40p 385.60p 396.80p 649377
05/12/2019 388.00p 396.60p 387.80p 391.40p 756106
04/12/2019 388.00p 388.60p 381.02p 388.60p 751800
03/12/2019 381.40p 388.00p 380.80p 381.00p 711358
02/12/2019 387.80p 387.84p 377.00p 381.00p 538986
29/11/2019 391.60p 392.60p 384.40p 384.40p 399085
28/11/2019 385.00p 389.40p 382.20p 389.20p 521571
27/11/2019 376.60p 384.80p 376.60p 383.80p 505387
26/11/2019 376.00p 379.80p 371.20p 377.40p 825081
25/11/2019 370.00p 376.00p 369.32p 375.00p 755437
22/11/2019 365.60p 370.60p 362.80p 370.60p 539550
21/11/2019 371.00p 371.00p 362.35p 366.60p 604488
20/11/2019 366.60p 372.20p 363.80p 371.60p 467007
19/11/2019 369.80p 373.80p 364.40p 369.00p 640320
18/11/2019 369.40p 374.80p 365.40p 367.60p 632236
15/11/2019 355.40p 370.80p 355.40p 368.80p 768727
14/11/2019 363.60p 365.40p 358.12p 360.40p 418564
13/11/2019 355.80p 363.91p 355.80p 361.60p 365236
12/11/2019 367.20p 368.40p 362.20p 364.40p 410056
11/11/2019 356.80p 369.40p 354.00p 367.00p 1094489
08/11/2019 365.60p 368.05p 357.60p 359.40p 601675
07/11/2019 363.00p 370.40p 363.00p 368.00p 715508
06/11/2019 375.60p 376.60p 366.80p 368.20p 639717
05/11/2019 370.60p 375.00p 367.83p 375.00p 680821
04/11/2019 378.00p 380.00p 370.60p 371.80p 566849
01/11/2019 388.00p 388.17p 364.40p 380.00p 1759307
31/10/2019 366.60p 389.80p 363.68p 388.40p 2913401
30/10/2019 416.40p 417.80p 408.80p 409.40p 668607
29/10/2019 418.60p 420.00p 412.00p 413.00p 624111
28/10/2019 415.20p 419.60p 412.54p 418.20p 330477
25/10/2019 414.60p 424.20p 412.00p 417.00p 446417
24/10/2019 428.20p 430.80p 413.60p 418.00p 789441
23/10/2019 428.80p 429.51p 421.31p 425.20p 876487
22/10/2019 437.20p 437.20p 425.40p 433.20p 765029
21/10/2019 431.40p 436.40p 425.40p 435.20p 984391
18/10/2019 421.60p 437.20p 420.54p 432.00p 1775122
17/10/2019 405.60p 433.80p 405.60p 424.80p 2107113
16/10/2019 421.60p 422.80p 400.87p 415.40p 1337227
15/10/2019 403.20p 420.20p 394.00p 417.40p 2131216
14/10/2019 399.60p 401.00p 391.00p 399.80p 836405
11/10/2019 365.40p 405.20p 365.40p 405.20p 2090818
10/10/2019 356.40p 362.80p 352.20p 362.80p 903889
09/10/2019 361.80p 361.80p 352.60p 354.00p 642416
08/10/2019 369.20p 374.20p 358.80p 358.80p 371479
07/10/2019 371.80p 371.80p 363.80p 369.20p 388705
04/10/2019 371.00p 371.00p 364.80p 368.00p 442674
03/10/2019 371.40p 372.50p 362.80p 365.60p 420286
02/10/2019 381.00p 382.00p 368.60p 369.00p 438013
01/10/2019 375.00p 384.40p 375.00p 380.20p 298271
30/09/2019 384.00p 384.00p 375.61p 379.00p 493645
27/09/2019 378.80p 384.20p 376.36p 382.00p 553841
26/09/2019 378.20p 382.00p 376.20p 377.00p 416838
25/09/2019 384.60p 386.80p 376.80p 378.00p 602718
24/09/2019 390.20p 394.20p 384.80p 385.00p 708839
23/09/2019 383.40p 387.60p 377.60p 386.20p 707772
20/09/2019 371.00p 388.20p 371.00p 377.80p 5613504
19/09/2019 372.00p 376.20p 366.80p 372.00p 799378
18/09/2019 381.80p 387.80p 378.00p 380.80p 883636
17/09/2019 392.80p 392.80p 381.60p 385.60p 617989
16/09/2019 395.00p 395.00p 387.00p 392.80p 597419
13/09/2019 375.80p 396.59p 375.00p 396.40p 885737
12/09/2019 384.40p 389.00p 371.60p 375.60p 697365
11/09/2019 369.00p 387.00p 369.00p 383.80p 1238620
10/09/2019 363.40p 371.70p 359.40p 369.60p 954031
09/09/2019 359.80p 367.40p 353.20p 360.00p 770256
06/09/2019 355.00p 357.20p 351.00p 356.80p 667068
05/09/2019 348.40p 352.25p 341.80p 351.40p 786890
04/09/2019 346.40p 351.80p 342.40p 348.40p 466576
03/09/2019 352.00p 352.00p 337.10p 343.60p 535781
02/09/2019 340.00p 351.80p 340.00p 346.00p 873241
30/08/2019 344.20p 349.40p 344.20p 347.20p 510594
29/08/2019 346.00p 348.86p 342.15p 344.40p 407540
28/08/2019 354.40p 359.60p 344.20p 344.60p 454429
27/08/2019 361.80p 361.80p 351.00p 357.20p 484859
23/08/2019 354.00p 361.60p 352.60p 354.00p 447024
22/08/2019 354.40p 354.40p 349.00p 350.80p 302040

*Close Price adjusted for both dividends and splits