Crest Nicholson Holdings (CRST) Share Price

Retail Sector

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

Date Open High Low Close* Volume
04/04/2018 460.20p 460.40p 455.40p 456.40p 728455
03/04/2018 454.40p 460.40p 448.29p 459.00p 963676
29/03/2018 467.80p 472.80p 454.00p 454.40p 1149544
28/03/2018 459.80p 470.40p 459.40p 469.40p 628183
27/03/2018 462.20p 466.80p 459.60p 464.20p 527685
26/03/2018 461.20p 463.00p 454.00p 458.80p 490194
23/03/2018 447.80p 462.80p 439.60p 460.00p 1093997
22/03/2018 465.40p 477.40p 449.40p 453.80p 1628161
21/03/2018 449.60p 467.40p 448.00p 467.20p 1389062
20/03/2018 438.80p 457.48p 435.47p 450.80p 1291091
19/03/2018 442.60p 443.20p 429.80p 438.80p 1947040
16/03/2018 468.80p 473.12p 441.40p 445.40p 10176478
15/03/2018 474.60p 475.80p 467.07p 468.40p 1848244
14/03/2018 488.20p 498.20p 487.47p 494.00p 1314995
13/03/2018 490.40p 498.20p 487.80p 491.00p 1059214
12/03/2018 497.20p 500.00p 490.80p 494.20p 1544506
09/03/2018 483.60p 495.00p 483.60p 491.60p 1043471
08/03/2018 478.20p 488.00p 474.44p 486.00p 1113880
07/03/2018 471.20p 480.20p 468.00p 476.80p 1561105
06/03/2018 475.80p 483.20p 473.20p 473.80p 1919534
05/03/2018 473.40p 484.40p 473.40p 477.20p 1754054
02/03/2018 468.40p 479.40p 466.81p 475.00p 750127
01/03/2018 478.60p 480.20p 467.00p 469.20p 973870
28/02/2018 490.00p 491.20p 474.51p 476.20p 1236814
27/02/2018 495.00p 498.45p 487.40p 489.20p 1371630
26/02/2018 493.00p 496.25p 486.60p 488.00p 751475
23/02/2018 486.00p 492.00p 484.00p 491.00p 687627
22/02/2018 487.20p 487.60p 476.53p 486.00p 1079884
21/02/2018 492.40p 495.80p 485.20p 490.60p 692935
20/02/2018 491.00p 496.77p 489.40p 491.40p 1087981
19/02/2018 476.20p 491.80p 472.80p 488.40p 859989
16/02/2018 481.20p 482.80p 476.00p 478.00p 1681724
15/02/2018 477.00p 481.10p 473.20p 477.20p 730237
14/02/2018 482.00p 485.38p 467.20p 474.00p 1222527
13/02/2018 487.00p 489.20p 477.20p 480.00p 1480765
12/02/2018 494.40p 497.62p 484.80p 487.60p 632462
09/02/2018 486.00p 492.60p 478.20p 491.20p 1464584
08/02/2018 495.80p 505.00p 484.20p 484.20p 996294
07/02/2018 484.00p 500.50p 478.60p 498.20p 1244807
06/02/2018 485.20p 488.20p 476.60p 477.80p 1288402
05/02/2018 503.00p 506.00p 493.00p 494.40p 1039982
02/02/2018 505.00p 510.00p 501.00p 508.00p 1150339
01/02/2018 508.50p 511.00p 501.00p 504.50p 1004450
31/01/2018 519.00p 519.50p 505.00p 505.50p 1428004
30/01/2018 511.50p 522.50p 511.50p 519.00p 1238339
29/01/2018 515.00p 522.50p 509.68p 514.50p 1483177
26/01/2018 514.50p 516.50p 502.50p 509.00p 2496821
25/01/2018 517.50p 526.50p 512.50p 515.00p 1516138
24/01/2018 522.00p 527.51p 506.00p 523.50p 2747238
23/01/2018 519.50p 528.71p 514.00p 524.00p 889883
22/01/2018 527.00p 527.00p 517.50p 518.50p 644492
19/01/2018 528.00p 528.00p 521.00p 524.50p 486481
18/01/2018 520.50p 526.34p 517.50p 525.00p 511333
17/01/2018 531.50p 531.50p 517.00p 520.00p 439078
16/01/2018 525.00p 531.50p 523.00p 525.00p 466536
15/01/2018 532.50p 538.00p 526.00p 526.50p 629639
12/01/2018 533.50p 537.00p 526.00p 530.00p 511220
11/01/2018 542.00p 542.00p 519.50p 527.00p 784659
10/01/2018 550.00p 550.00p 535.69p 539.50p 652886
09/01/2018 552.00p 557.00p 544.95p 547.00p 558785
08/01/2018 565.00p 565.00p 550.50p 552.00p 720735
05/01/2018 549.50p 563.50p 546.82p 563.50p 685202
04/01/2018 547.50p 555.90p 545.50p 547.50p 364325
03/01/2018 549.00p 551.70p 545.50p 549.00p 412517
02/01/2018 539.50p 551.00p 529.50p 545.50p 583199
29/12/2017 533.00p 545.50p 531.00p 545.00p 226757
28/12/2017 521.50p 534.50p 520.50p 534.50p 346243
27/12/2017 515.50p 527.00p 515.50p 525.50p 338034
22/12/2017 517.00p 521.37p 516.85p 519.50p 209405
21/12/2017 529.00p 530.00p 515.00p 516.50p 800240
20/12/2017 530.50p 534.00p 528.00p 529.00p 590452
19/12/2017 534.00p 539.00p 530.50p 533.50p 628548
18/12/2017 527.50p 537.00p 526.98p 534.50p 795375
15/12/2017 525.00p 525.50p 516.76p 525.50p 813184
14/12/2017 520.00p 527.50p 517.50p 522.50p 601161
13/12/2017 523.50p 524.00p 513.50p 520.50p 835254
12/12/2017 530.00p 530.50p 520.24p 523.50p 780234
11/12/2017 530.00p 530.50p 520.00p 528.50p 386495
08/12/2017 503.00p 532.00p 503.00p 525.50p 835408
07/12/2017 505.00p 510.00p 504.00p 506.50p 691122
06/12/2017 508.50p 513.08p 504.00p 507.00p 353409
05/12/2017 513.00p 515.50p 508.50p 508.50p 375214
04/12/2017 507.00p 514.00p 505.50p 513.00p 511169
01/12/2017 501.00p 510.00p 501.00p 506.50p 444714
30/11/2017 508.00p 512.00p 498.20p 506.00p 881271
29/11/2017 505.50p 515.00p 500.88p 512.50p 538157
28/11/2017 499.40p 504.50p 495.70p 499.70p 873842
27/11/2017 508.00p 511.74p 500.00p 503.00p 479168
24/11/2017 513.50p 523.25p 502.81p 503.00p 809424
23/11/2017 506.00p 521.00p 506.00p 517.00p 541625
22/11/2017 515.00p 522.00p 508.00p 512.00p 1472158
21/11/2017 524.50p 524.50p 510.50p 511.00p 998957
20/11/2017 535.50p 543.00p 540.00p 525.50p 1171067
17/11/2017 522.50p 538.50p 515.50p 536.00p 1449594
16/11/2017 497.20p 531.00p 494.39p 525.50p 1958325
15/11/2017 514.00p 514.00p 469.15p 496.20p 4522806
14/11/2017 512.50p 520.50p 512.00p 519.00p 712231
13/11/2017 519.00p 521.37p 505.50p 511.00p 648681
10/11/2017 526.50p 526.50p 511.42p 519.00p 772764
09/11/2017 544.00p 544.00p 513.50p 514.50p 1334016
08/11/2017 552.50p 557.00p 541.50p 545.00p 735328
07/11/2017 572.00p 572.00p 555.50p 557.00p 642292
06/11/2017 564.50p 571.50p 564.50p 567.50p 462780
03/11/2017 579.00p 579.00p 563.50p 565.50p 517412
02/11/2017 574.00p 579.00p 569.00p 577.00p 684875
01/11/2017 566.50p 581.50p 566.50p 577.50p 608441
31/10/2017 563.00p 568.50p 559.50p 566.50p 907232
30/10/2017 550.00p 562.50p 548.03p 562.00p 1227570
27/10/2017 577.50p 577.50p 552.00p 555.00p 792549
26/10/2017 580.50p 583.50p 574.32p 576.50p 375793
25/10/2017 588.00p 588.00p 576.50p 579.50p 951649
24/10/2017 579.50p 587.00p 579.50p 583.00p 632821
23/10/2017 584.50p 591.50p 580.00p 580.00p 505383
20/10/2017 589.00p 590.86p 585.50p 588.50p 2140057
19/10/2017 585.00p 589.75p 581.50p 586.50p 975455
18/10/2017 577.00p 584.00p 575.00p 582.00p 2630207
17/10/2017 564.50p 575.25p 564.50p 574.50p 900774
16/10/2017 573.00p 573.00p 565.00p 568.50p 598859
13/10/2017 561.00p 574.00p 558.50p 573.00p 622518
12/10/2017 560.00p 560.50p 556.50p 559.50p 406993
11/10/2017 552.00p 560.00p 552.00p 556.00p 704676
10/10/2017 557.00p 560.50p 556.50p 559.00p 232805
09/10/2017 568.00p 569.50p 556.00p 556.00p 349262
06/10/2017 566.50p 572.00p 566.50p 567.50p 217759
05/10/2017 551.50p 571.50p 551.50p 568.00p 330320
04/10/2017 572.50p 572.50p 560.00p 561.00p 610131
03/10/2017 575.00p 576.50p 566.50p 571.50p 428404
02/10/2017 555.50p 575.00p 554.00p 573.50p 1154640
29/09/2017 526.00p 554.00p 526.00p 553.00p 720451
28/09/2017 523.00p 526.50p 520.50p 524.50p 655378
27/09/2017 520.50p 526.00p 517.00p 521.00p 848211
26/09/2017 511.00p 511.00p 508.00p 510.00p 675624
25/09/2017 512.00p 517.50p 508.00p 511.00p 369512
22/09/2017 514.00p 518.00p 510.00p 514.00p 269415
21/09/2017 522.50p 527.00p 515.00p 515.00p 331724
20/09/2017 535.00p 541.00p 532.50p 534.50p 445663
19/09/2017 532.50p 537.50p 530.00p 533.50p 516351
18/09/2017 532.00p 537.50p 530.00p 532.00p 519504
15/09/2017 535.50p 535.50p 524.00p 532.50p 1480678
14/09/2017 529.00p 543.50p 528.00p 535.00p 719257
13/09/2017 535.00p 535.00p 523.00p 532.50p 540783
12/09/2017 532.50p 533.00p 518.50p 531.00p 1186438
11/09/2017 535.00p 539.00p 532.50p 535.50p 344069
08/09/2017 552.00p 552.00p 533.00p 538.00p 388126
07/09/2017 546.50p 550.00p 542.00p 547.50p 274135
06/09/2017 551.00p 551.00p 536.00p 540.00p 525039
05/09/2017 538.00p 552.50p 538.00p 547.50p 430063
04/09/2017 547.50p 548.50p 540.50p 541.00p 344898
01/09/2017 547.50p 547.50p 540.00p 546.00p 342859
31/08/2017 545.00p 545.00p 536.50p 544.00p 615978
30/08/2017 532.50p 540.50p 530.00p 537.50p 492334
29/08/2017 535.00p 535.00p 526.50p 528.50p 448854
25/08/2017 530.00p 537.50p 529.00p 535.50p 253708
24/08/2017 522.00p 536.00p 522.00p 530.50p 501299
23/08/2017 529.00p 533.00p 522.50p 530.00p 316457
22/08/2017 533.50p 539.50p 532.00p 532.50p 344973
21/08/2017 532.00p 536.00p 526.00p 534.00p 304488
18/08/2017 531.00p 535.00p 524.00p 531.50p 448265
17/08/2017 529.00p 537.00p 527.00p 533.00p 822435
16/08/2017 523.50p 529.00p 521.50p 528.00p 406942
15/08/2017 517.50p 523.00p 515.50p 522.50p 483738
14/08/2017 517.50p 522.50p 509.00p 522.00p 654193
11/08/2017 511.00p 513.00p 503.50p 512.50p 399325
10/08/2017 519.00p 525.50p 511.50p 512.00p 484443
09/08/2017 525.00p 525.00p 517.50p 522.50p 295330
08/08/2017 522.00p 523.50p 517.00p 523.50p 434145
07/08/2017 521.00p 526.50p 516.00p 519.50p 693933
04/08/2017 542.00p 542.00p 513.00p 521.00p 1150728
03/08/2017 533.50p 543.00p 533.50p 541.00p 245134
02/08/2017 543.00p 544.50p 532.00p 532.00p 234270
01/08/2017 538.00p 544.50p 536.50p 541.00p 529527
31/07/2017 527.50p 538.00p 525.50p 538.00p 1090935
28/07/2017 533.00p 533.50p 523.00p 527.50p 568308
27/07/2017 532.00p 539.50p 530.00p 532.00p 589936
26/07/2017 542.00p 543.50p 530.00p 532.50p 760699
25/07/2017 542.00p 542.50p 531.00p 541.50p 456415
24/07/2017 539.50p 544.50p 532.50p 538.50p 984777
21/07/2017 540.00p 542.50p 533.00p 542.00p 585995
20/07/2017 542.50p 545.00p 536.00p 538.50p 443372
19/07/2017 529.00p 541.00p 522.50p 538.50p 680604
18/07/2017 518.00p 525.00p 512.00p 525.00p 640101
17/07/2017 521.00p 526.00p 518.50p 520.00p 538836
14/07/2017 529.00p 529.00p 519.00p 521.00p 495316
13/07/2017 518.50p 528.00p 514.00p 527.00p 800661
12/07/2017 521.50p 525.00p 513.50p 517.00p 810949
11/07/2017 527.50p 531.00p 517.00p 520.50p 741597
10/07/2017 529.50p 532.50p 524.50p 528.50p 579194
07/07/2017 530.50p 531.50p 522.50p 530.00p 673744
06/07/2017 537.00p 537.50p 527.00p 530.00p 780226
05/07/2017 524.00p 538.00p 519.00p 536.50p 1367707
04/07/2017 517.50p 521.00p 513.00p 520.00p 492881
03/07/2017 525.50p 533.00p 511.50p 518.50p 730545
30/06/2017 528.50p 528.50p 518.00p 523.50p 642762
29/06/2017 525.00p 529.00p 516.00p 521.50p 808832
28/06/2017 525.00p 533.50p 521.50p 528.00p 917790
27/06/2017 532.00p 537.50p 520.50p 527.00p 848965
26/06/2017 536.50p 542.00p 533.50p 534.00p 876382
23/06/2017 534.00p 540.00p 529.50p 532.00p 1010154
22/06/2017 531.00p 541.50p 531.00p 538.00p 1180984
21/06/2017 531.00p 544.00p 530.00p 534.00p 1276460

*Close Price adjusted for both dividends and splits