Crest Nicholson Holdings (CRST) Share Price

Retail Sector

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

Date Open High Low Close* Volume
21/08/2019 347.40p 354.00p 347.29p 352.40p 429007
20/08/2019 345.00p 348.00p 341.60p 345.20p 470509
19/08/2019 338.00p 342.10p 336.60p 340.60p 449846
16/08/2019 330.60p 337.20p 330.60p 334.80p 345250
15/08/2019 340.80p 340.80p 331.40p 332.00p 398863
14/08/2019 346.20p 347.20p 337.80p 337.80p 370254
13/08/2019 344.40p 346.80p 338.60p 345.40p 478287
12/08/2019 352.80p 355.80p 344.00p 344.20p 361781
09/08/2019 348.40p 353.80p 348.40p 350.20p 327644
08/08/2019 357.80p 358.20p 351.00p 353.80p 299707
07/08/2019 351.20p 356.00p 350.20p 355.20p 294759
06/08/2019 343.60p 356.60p 343.60p 349.20p 535585
05/08/2019 353.60p 353.60p 342.60p 347.00p 525291
02/08/2019 361.20p 364.35p 352.00p 356.00p 530353
01/08/2019 368.40p 372.00p 361.60p 362.80p 441351
31/07/2019 366.80p 372.00p 363.02p 367.00p 581741
30/07/2019 372.60p 372.73p 364.40p 368.40p 385144
29/07/2019 367.20p 371.40p 367.20p 370.60p 394595
26/07/2019 370.00p 370.00p 361.20p 370.00p 403219
25/07/2019 367.80p 368.80p 359.80p 361.20p 538397
24/07/2019 361.80p 369.60p 355.60p 367.00p 685315
23/07/2019 358.00p 360.80p 352.20p 359.80p 465688
22/07/2019 348.20p 359.20p 348.20p 357.20p 739243
19/07/2019 354.00p 356.40p 348.80p 352.40p 822365
18/07/2019 360.60p 360.60p 353.60p 354.00p 464042
17/07/2019 361.00p 365.14p 355.40p 356.60p 321131
16/07/2019 365.00p 366.60p 358.80p 360.00p 802100
15/07/2019 368.40p 372.80p 362.00p 363.20p 388920
12/07/2019 361.60p 368.00p 358.80p 368.00p 494939
11/07/2019 355.00p 361.00p 354.40p 355.80p 696554
10/07/2019 355.20p 357.60p 351.46p 352.80p 430786
09/07/2019 350.00p 357.40p 350.00p 351.80p 344205
08/07/2019 354.00p 359.00p 351.60p 352.80p 506872
05/07/2019 362.60p 365.00p 354.00p 354.40p 386585
04/07/2019 357.80p 366.32p 357.60p 360.80p 348540
03/07/2019 356.00p 363.00p 356.00p 360.80p 426976
02/07/2019 355.00p 356.80p 352.60p 356.00p 408371
01/07/2019 358.00p 359.00p 352.19p 355.20p 594002
28/06/2019 349.60p 358.80p 347.04p 357.00p 612261
27/06/2019 347.40p 349.80p 346.80p 348.20p 268956
26/06/2019 345.00p 348.00p 344.40p 345.40p 409673
25/06/2019 347.60p 350.28p 343.10p 345.80p 548286
24/06/2019 354.60p 355.69p 347.80p 347.80p 449904
21/06/2019 359.60p 360.80p 353.80p 356.40p 938959
20/06/2019 354.40p 361.80p 353.55p 355.40p 648832
19/06/2019 363.80p 369.20p 352.40p 355.00p 590143
18/06/2019 358.00p 363.00p 358.00p 359.80p 493868
17/06/2019 355.40p 363.20p 355.26p 360.20p 501589
14/06/2019 352.80p 360.00p 352.80p 356.40p 544329
13/06/2019 358.00p 362.40p 353.00p 355.80p 656301
12/06/2019 356.80p 361.20p 353.46p 355.20p 1014008
11/06/2019 360.00p 366.20p 353.60p 356.60p 1307330
10/06/2019 358.20p 362.80p 356.40p 357.80p 440111
07/06/2019 356.80p 358.40p 353.60p 358.40p 798669
06/06/2019 366.60p 371.20p 357.00p 357.60p 787276
05/06/2019 357.20p 374.80p 357.20p 368.00p 738311
04/06/2019 355.60p 364.60p 354.70p 364.60p 954890
03/06/2019 367.40p 367.40p 357.80p 360.00p 442525
31/05/2019 368.20p 373.28p 366.60p 366.60p 914216
30/05/2019 376.80p 376.80p 368.20p 373.00p 409640
29/05/2019 368.80p 376.40p 366.00p 367.60p 603776
28/05/2019 360.00p 370.80p 355.80p 370.80p 1235128
24/05/2019 357.60p 360.00p 354.42p 359.00p 617021
23/05/2019 361.80p 365.80p 351.00p 353.20p 535960
22/05/2019 367.20p 372.00p 361.00p 361.00p 737330
21/05/2019 365.00p 376.60p 362.85p 376.60p 340922
20/05/2019 370.60p 373.75p 360.60p 365.40p 498590
17/05/2019 371.00p 372.80p 364.60p 372.80p 1376381
16/05/2019 371.20p 371.20p 365.40p 366.60p 268009
15/05/2019 376.80p 376.80p 362.20p 369.60p 349638
14/05/2019 361.60p 368.40p 360.80p 366.00p 529820
13/05/2019 370.00p 375.57p 361.80p 362.40p 539002
10/05/2019 373.60p 375.10p 370.40p 371.00p 386653
09/05/2019 378.00p 378.00p 369.00p 371.40p 453459
08/05/2019 379.40p 382.40p 372.00p 374.40p 412270
07/05/2019 387.00p 388.60p 378.10p 378.20p 257843
03/05/2019 391.80p 391.80p 379.80p 382.40p 345739
02/05/2019 392.20p 394.80p 383.40p 387.60p 396725
01/05/2019 385.40p 394.80p 385.20p 392.40p 320335
30/04/2019 385.00p 390.00p 383.94p 385.00p 313348
29/04/2019 387.40p 389.80p 384.20p 388.80p 1178303
26/04/2019 390.20p 390.20p 381.82p 385.40p 403502
25/04/2019 393.80p 395.38p 379.00p 387.00p 409897
24/04/2019 395.00p 400.60p 392.64p 400.60p 399764
23/04/2019 392.20p 395.40p 389.20p 395.40p 358092
18/04/2019 395.80p 395.80p 391.04p 395.40p 454794
17/04/2019 399.80p 399.80p 393.00p 395.80p 521454
16/04/2019 397.80p 401.60p 394.60p 400.40p 716181
15/04/2019 391.80p 400.20p 389.33p 399.40p 703099
12/04/2019 385.80p 391.00p 383.80p 391.00p 501689
11/04/2019 381.80p 386.20p 376.40p 386.20p 397173
10/04/2019 376.80p 376.80p 371.00p 376.20p 395312
09/04/2019 385.80p 385.80p 371.80p 373.80p 904410
08/04/2019 385.60p 389.40p 380.00p 384.20p 434295
05/04/2019 391.00p 391.00p 378.15p 383.00p 413813
04/04/2019 384.80p 389.60p 381.80p 389.60p 418366
03/04/2019 376.40p 384.60p 374.25p 382.20p 541325
02/04/2019 375.00p 375.15p 362.36p 370.60p 519209
01/04/2019 371.80p 375.00p 369.20p 375.00p 1144420
29/03/2019 365.00p 373.60p 363.64p 370.00p 875694
28/03/2019 369.80p 372.84p 362.60p 362.60p 387415
27/03/2019 369.00p 373.40p 366.20p 368.80p 640557
26/03/2019 367.20p 387.00p 367.20p 370.80p 1986448
25/03/2019 348.60p 356.00p 345.41p 353.00p 462224
22/03/2019 361.40p 363.73p 349.60p 351.20p 783680
21/03/2019 373.80p 374.40p 350.00p 354.20p 1411553
20/03/2019 399.60p 403.84p 388.00p 388.80p 1307919
19/03/2019 405.80p 409.39p 395.85p 397.60p 1329098
18/03/2019 405.40p 410.94p 400.00p 404.80p 1378805
15/03/2019 403.00p 407.00p 397.20p 404.60p 3179710
14/03/2019 391.60p 401.71p 389.60p 396.20p 749454
13/03/2019 381.20p 394.60p 381.20p 394.20p 1229036
12/03/2019 382.80p 391.20p 381.60p 385.00p 804747
11/03/2019 388.20p 389.00p 377.20p 380.20p 821015
08/03/2019 382.20p 390.60p 377.40p 389.60p 496641
07/03/2019 387.60p 391.95p 382.00p 382.40p 621415
06/03/2019 397.00p 398.20p 392.80p 394.60p 501787
05/03/2019 404.00p 404.71p 396.60p 399.40p 565403
04/03/2019 403.00p 403.50p 397.40p 401.80p 586567
01/03/2019 392.00p 401.80p 390.80p 401.40p 914345
28/02/2019 391.40p 396.20p 387.40p 390.80p 406620
27/02/2019 385.00p 395.40p 385.00p 394.60p 475742
26/02/2019 373.80p 394.20p 373.80p 391.40p 614658
25/02/2019 380.00p 380.00p 371.80p 379.40p 398223
22/02/2019 380.20p 382.20p 378.60p 380.60p 303793
21/02/2019 378.80p 379.60p 373.00p 379.20p 355407
20/02/2019 372.20p 380.00p 371.58p 376.60p 433311
19/02/2019 370.80p 375.00p 368.40p 373.20p 373513
18/02/2019 366.20p 377.40p 365.70p 369.40p 758794
15/02/2019 370.60p 372.80p 367.00p 369.40p 828973
14/02/2019 376.40p 380.40p 368.00p 370.00p 704839
13/02/2019 380.00p 385.00p 374.40p 380.00p 646984
12/02/2019 380.20p 382.00p 371.60p 373.40p 670641
11/02/2019 373.60p 380.20p 370.30p 378.60p 819803
08/02/2019 372.20p 376.67p 369.80p 370.40p 747279
07/02/2019 384.00p 384.20p 374.20p 374.80p 797912
06/02/2019 381.80p 388.60p 379.73p 383.80p 688073
05/02/2019 383.40p 386.20p 378.40p 382.00p 1049566
04/02/2019 380.20p 382.80p 374.80p 382.60p 684541
01/02/2019 377.40p 383.41p 373.80p 381.20p 1162724
31/01/2019 367.60p 381.80p 366.00p 377.40p 1735011
30/01/2019 354.80p 375.20p 349.20p 367.20p 1553951
29/01/2019 331.20p 369.80p 328.45p 361.60p 2202010
28/01/2019 345.00p 351.00p 339.20p 341.60p 754595
25/01/2019 346.80p 354.00p 346.80p 348.40p 573432
24/01/2019 345.00p 350.80p 337.80p 348.00p 853700
23/01/2019 352.40p 359.80p 352.40p 355.40p 455963
22/01/2019 355.80p 361.20p 353.00p 355.20p 558270
21/01/2019 358.80p 361.40p 352.20p 357.00p 498811
18/01/2019 352.20p 364.00p 349.52p 357.40p 1076720
17/01/2019 354.00p 356.00p 348.40p 351.60p 1155986
16/01/2019 350.00p 359.20p 350.00p 354.00p 1405290
15/01/2019 350.80p 352.80p 347.80p 348.00p 711068
14/01/2019 348.00p 357.00p 341.00p 352.80p 703584
11/01/2019 351.60p 361.00p 343.87p 356.80p 729512
10/01/2019 350.00p 353.80p 343.80p 345.80p 846926
09/01/2019 343.40p 359.00p 342.60p 348.00p 2160700
08/01/2019 343.40p 345.40p 336.60p 337.40p 907245
07/01/2019 333.60p 342.40p 333.08p 337.60p 483130
04/01/2019 331.80p 339.20p 329.00p 332.00p 451590
03/01/2019 325.60p 336.20p 325.60p 329.20p 430053
02/01/2019 327.00p 332.40p 322.60p 330.60p 528013
31/12/2018 325.40p 330.00p 322.83p 328.20p 194622
28/12/2018 314.60p 325.60p 314.60p 325.60p 398017
27/12/2018 323.00p 324.20p 313.60p 317.20p 391768
24/12/2018 318.00p 324.40p 312.00p 312.00p 375136
21/12/2018 318.60p 324.80p 317.60p 324.00p 1051496
20/12/2018 316.00p 324.60p 311.00p 319.00p 678206
19/12/2018 318.60p 324.00p 314.40p 317.60p 1142359
18/12/2018 305.20p 320.80p 305.20p 314.00p 726973
17/12/2018 318.60p 324.80p 308.20p 310.80p 735906
14/12/2018 330.00p 332.00p 318.60p 321.00p 632255
13/12/2018 344.20p 345.80p 332.37p 336.00p 630535
12/12/2018 320.20p 340.20p 316.80p 340.00p 803781
11/12/2018 311.00p 325.60p 307.70p 318.40p 691307
10/12/2018 331.20p 331.20p 308.20p 309.40p 1550141
07/12/2018 338.80p 344.00p 335.80p 337.60p 390036
06/12/2018 342.80p 349.80p 332.00p 335.60p 1278717
05/12/2018 322.60p 344.00p 320.40p 337.00p 1438653
04/12/2018 341.80p 341.80p 325.00p 325.00p 1053319
03/12/2018 346.00p 348.80p 339.60p 341.20p 537423
30/11/2018 356.80p 356.80p 339.00p 342.20p 1088417
29/11/2018 360.60p 369.80p 351.80p 354.00p 771583
28/11/2018 370.00p 370.20p 352.80p 358.00p 797970
27/11/2018 371.80p 374.80p 364.00p 367.20p 740591
26/11/2018 370.20p 377.60p 366.67p 371.40p 558673
23/11/2018 363.00p 370.00p 361.55p 369.20p 503080
22/11/2018 353.00p 363.20p 346.00p 360.40p 461933
21/11/2018 338.40p 352.20p 338.00p 352.20p 537339
20/11/2018 342.20p 342.40p 335.40p 339.20p 685644
19/11/2018 339.40p 353.60p 335.60p 344.20p 838042
16/11/2018 344.20p 351.20p 331.00p 339.20p 1211945
15/11/2018 362.60p 363.80p 332.20p 344.20p 1316608
14/11/2018 349.00p 361.60p 343.20p 356.60p 903706
13/11/2018 352.20p 352.80p 339.80p 349.00p 2248359
12/11/2018 366.20p 366.20p 347.40p 347.40p 607833
09/11/2018 366.80p 367.80p 358.80p 363.20p 513921
08/11/2018 372.60p 372.60p 358.80p 367.80p 448162
07/11/2018 364.00p 369.40p 358.80p 362.80p 384450
06/11/2018 367.60p 368.00p 357.80p 360.80p 535535

*Close Price adjusted for both dividends and splits