Crest Nicholson Holdings (CRST) Share Price

Retail Sector

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

Date Open High Low Close* Volume
02/05/2017 600.00p 616.00p 598.67p 616.00p 946820
28/04/2017 593.50p 603.50p 593.00p 603.50p 1708146
27/04/2017 592.50p 606.00p 586.75p 601.50p 1379855
26/04/2017 583.00p 595.50p 583.00p 592.00p 815534
25/04/2017 597.00p 597.50p 586.00p 589.50p 1204942
24/04/2017 594.00p 595.50p 586.50p 595.00p 938953
21/04/2017 588.50p 588.50p 574.00p 583.50p 782679
20/04/2017 588.00p 589.38p 575.96p 584.50p 662317
19/04/2017 574.50p 585.50p 572.47p 585.50p 998333
18/04/2017 568.00p 576.00p 564.50p 574.00p 1283789
13/04/2017 556.00p 568.00p 551.00p 568.00p 1634243
12/04/2017 556.00p 560.00p 551.00p 553.50p 1090020
11/04/2017 550.00p 560.00p 545.50p 559.00p 1511966
10/04/2017 549.00p 554.14p 542.86p 549.00p 1217542
07/04/2017 542.50p 553.50p 542.50p 546.50p 757526
06/04/2017 536.00p 549.50p 536.00p 548.50p 1285649
05/04/2017 548.00p 550.50p 540.00p 548.50p 1163389
04/04/2017 535.50p 545.00p 535.50p 545.00p 1191674
03/04/2017 540.00p 543.00p 534.00p 541.50p 789114
31/03/2017 531.00p 544.50p 531.00p 543.00p 880682
30/03/2017 530.00p 542.50p 530.00p 536.00p 799848
29/03/2017 539.50p 545.00p 528.50p 533.00p 1138905
28/03/2017 536.50p 543.50p 529.75p 543.50p 713862
27/03/2017 540.00p 540.00p 529.50p 532.00p 1309702
24/03/2017 562.00p 562.00p 537.82p 539.50p 2959661
23/03/2017 562.00p 565.50p 553.00p 560.00p 1328964
22/03/2017 554.50p 561.00p 542.16p 561.00p 1311770
21/03/2017 564.50p 564.50p 548.50p 549.50p 966407
20/03/2017 554.00p 556.50p 546.50p 555.00p 629312
17/03/2017 549.00p 563.00p 544.30p 557.00p 1881144
16/03/2017 548.50p 553.50p 537.66p 549.50p 1106295
15/03/2017 570.00p 572.00p 554.50p 560.00p 861451
14/03/2017 577.00p 577.00p 562.50p 566.50p 1178318
13/03/2017 565.50p 572.74p 561.58p 570.50p 1111627
10/03/2017 556.00p 562.19p 552.00p 560.00p 832633
09/03/2017 556.50p 557.80p 548.00p 557.50p 658939
08/03/2017 558.00p 558.00p 551.50p 552.00p 1248006
07/03/2017 558.50p 561.50p 549.50p 552.50p 1088395
06/03/2017 552.00p 559.50p 549.50p 555.00p 907989
03/03/2017 553.50p 553.50p 545.00p 550.00p 618728
02/03/2017 566.50p 567.13p 549.50p 552.50p 1594354
01/03/2017 546.00p 561.50p 543.50p 561.00p 1362519
28/02/2017 550.00p 550.00p 536.50p 542.00p 1076091
27/02/2017 546.00p 546.00p 533.96p 544.00p 1012513
24/02/2017 533.50p 543.07p 529.50p 536.50p 937127
23/02/2017 533.50p 543.38p 527.00p 531.00p 1418330
22/02/2017 537.00p 537.00p 526.53p 532.50p 1939340
21/02/2017 516.00p 536.00p 516.00p 527.50p 1465650
20/02/2017 534.50p 541.00p 525.00p 529.00p 1465108
17/02/2017 544.00p 544.50p 531.50p 538.50p 769882
16/02/2017 544.50p 547.00p 537.00p 541.00p 492117
15/02/2017 547.50p 547.50p 532.63p 544.00p 2011354
14/02/2017 541.50p 541.50p 533.00p 536.00p 928970
13/02/2017 540.50p 544.44p 535.00p 538.50p 674656
10/02/2017 520.50p 541.50p 520.50p 536.00p 930447
09/02/2017 549.00p 549.18p 526.00p 527.50p 788129
08/02/2017 539.50p 541.50p 530.50p 539.00p 775204
07/02/2017 526.50p 533.50p 523.50p 527.00p 1333706
06/02/2017 534.00p 534.00p 514.00p 521.00p 1100790
03/02/2017 505.50p 528.50p 505.50p 523.00p 1231436
02/02/2017 513.00p 520.00p 511.50p 517.00p 1171096
01/02/2017 513.00p 521.50p 511.00p 520.50p 1363007
31/01/2017 501.50p 510.50p 495.40p 506.00p 1348807
30/01/2017 505.00p 505.00p 492.60p 498.00p 892549
27/01/2017 481.40p 499.20p 481.40p 498.70p 1434785
26/01/2017 492.30p 499.90p 483.40p 486.10p 920475
25/01/2017 485.00p 498.80p 485.00p 487.20p 1236617
24/01/2017 503.00p 508.40p 485.60p 491.70p 1078408
23/01/2017 491.90p 497.40p 484.90p 491.40p 1024611
20/01/2017 501.50p 503.42p 488.10p 492.60p 593499
19/01/2017 497.60p 501.50p 489.61p 498.50p 729174
18/01/2017 519.00p 519.00p 494.20p 504.00p 1102222
17/01/2017 505.00p 511.67p 495.90p 511.00p 1015259
16/01/2017 518.50p 519.00p 501.50p 502.50p 1150771
13/01/2017 509.50p 516.00p 505.00p 515.00p 854855
12/01/2017 497.40p 511.00p 496.28p 506.00p 658044
11/01/2017 520.50p 523.58p 504.85p 507.50p 766410
10/01/2017 505.00p 515.50p 499.80p 513.00p 1315940
09/01/2017 490.80p 505.33p 490.80p 503.50p 856724
06/01/2017 497.20p 499.00p 486.50p 499.00p 1504748
05/01/2017 479.90p 496.00p 475.33p 494.00p 2257544
04/01/2017 466.10p 475.10p 455.40p 472.20p 1093155
03/01/2017 460.90p 460.90p 449.60p 457.50p 773500
30/12/2016 455.50p 456.40p 451.30p 453.00p 205513
29/12/2016 440.60p 457.10p 440.60p 453.00p 318356
28/12/2016 470.00p 470.00p 446.70p 452.90p 668109
23/12/2016 462.90p 464.90p 458.70p 464.70p 181572
22/12/2016 456.80p 461.00p 453.10p 460.60p 657466
21/12/2016 460.60p 463.49p 454.20p 456.00p 524071
20/12/2016 466.20p 469.30p 455.80p 456.00p 642275
19/12/2016 454.80p 463.50p 452.10p 457.50p 374989
16/12/2016 461.70p 463.70p 456.30p 457.10p 774311
15/12/2016 449.10p 465.00p 449.10p 463.80p 862028
14/12/2016 459.00p 459.00p 445.90p 453.90p 716211
13/12/2016 453.50p 460.00p 446.30p 459.00p 736711
12/12/2016 467.80p 469.72p 450.30p 450.30p 716280
09/12/2016 470.60p 476.20p 459.90p 464.70p 907796
08/12/2016 468.20p 477.00p 468.10p 473.00p 867988
07/12/2016 458.20p 465.60p 453.60p 464.40p 1457816
06/12/2016 460.60p 460.60p 449.80p 455.40p 554270
05/12/2016 446.00p 452.10p 442.31p 451.90p 950150
02/12/2016 449.00p 449.00p 436.10p 443.50p 422678
01/12/2016 438.00p 445.70p 434.50p 444.20p 512823
30/11/2016 448.70p 448.70p 434.20p 437.50p 495070
29/11/2016 440.30p 451.69p 440.30p 445.70p 506338
28/11/2016 440.90p 442.78p 436.60p 438.00p 362924
25/11/2016 449.60p 449.60p 436.10p 439.20p 203820
24/11/2016 447.70p 452.92p 439.10p 443.20p 256173
23/11/2016 446.30p 454.23p 437.40p 443.00p 767741
22/11/2016 446.90p 457.25p 445.80p 452.40p 678870
21/11/2016 456.80p 458.47p 441.40p 446.90p 640582
18/11/2016 455.50p 464.10p 451.50p 454.30p 1093497
17/11/2016 455.10p 460.77p 447.20p 452.40p 858820
16/11/2016 454.40p 457.14p 443.15p 448.90p 1099918
15/11/2016 464.00p 477.70p 449.40p 453.20p 1671139
14/11/2016 444.80p 460.50p 440.40p 459.60p 1234012
11/11/2016 435.60p 443.09p 431.00p 436.40p 667068
10/11/2016 438.00p 445.29p 430.90p 435.80p 1030100
09/11/2016 404.60p 431.90p 399.30p 431.00p 879412
08/11/2016 415.60p 427.00p 411.50p 415.10p 412698
07/11/2016 421.30p 427.37p 417.70p 421.30p 354144
04/11/2016 440.10p 440.10p 410.50p 415.90p 871040
03/11/2016 430.30p 444.90p 419.10p 434.90p 2766519
02/11/2016 419.90p 428.70p 416.40p 425.70p 1224801
01/11/2016 407.90p 422.60p 404.17p 421.00p 592478
31/10/2016 410.00p 421.51p 400.20p 406.90p 450731
28/10/2016 397.00p 415.40p 392.38p 413.80p 605867
27/10/2016 401.30p 405.19p 397.10p 399.00p 524103
26/10/2016 406.00p 407.70p 398.80p 405.70p 556819
25/10/2016 411.40p 411.90p 405.30p 407.30p 664869
24/10/2016 417.80p 421.90p 408.10p 408.10p 400533
21/10/2016 426.70p 426.70p 413.80p 417.00p 535583
20/10/2016 433.00p 435.64p 420.72p 425.20p 1457555
19/10/2016 415.30p 432.30p 408.70p 429.00p 1813855
18/10/2016 398.00p 411.70p 394.20p 407.90p 1276490
17/10/2016 410.00p 411.91p 397.10p 397.90p 1037671
14/10/2016 426.60p 426.60p 410.30p 411.90p 2519946
13/10/2016 410.90p 422.60p 404.22p 418.80p 1282880
12/10/2016 420.10p 426.22p 412.00p 414.70p 1260731
11/10/2016 417.80p 424.41p 409.78p 422.10p 1725607
10/10/2016 435.50p 435.60p 418.52p 419.50p 641393
07/10/2016 452.70p 452.70p 427.70p 429.10p 1420326
06/10/2016 464.40p 464.40p 451.20p 452.80p 509730
05/10/2016 461.60p 466.90p 454.20p 457.90p 508599
04/10/2016 458.70p 474.10p 451.49p 464.00p 1152715
03/10/2016 459.00p 462.00p 441.70p 454.40p 573623
30/09/2016 432.60p 451.50p 413.13p 451.30p 1136802
29/09/2016 456.30p 456.50p 433.50p 436.90p 594369
28/09/2016 444.00p 455.00p 441.50p 453.00p 441354
27/09/2016 444.20p 449.26p 437.40p 444.70p 609365
26/09/2016 460.60p 460.60p 441.80p 441.80p 606087
23/09/2016 454.70p 466.81p 451.56p 463.20p 623904
22/09/2016 464.50p 467.60p 454.30p 456.80p 427134
21/09/2016 465.10p 483.40p 465.10p 467.00p 653130
20/09/2016 462.30p 473.20p 455.10p 470.80p 675798
19/09/2016 463.70p 472.60p 456.80p 463.90p 527127
16/09/2016 465.60p 471.20p 461.10p 462.80p 4652631
15/09/2016 465.40p 471.70p 449.10p 468.70p 464116
14/09/2016 470.60p 473.13p 457.20p 457.40p 729148
13/09/2016 462.20p 475.20p 462.20p 470.00p 631422
12/09/2016 461.30p 471.30p 458.50p 466.40p 857472
09/09/2016 492.00p 495.00p 465.40p 472.50p 823790
08/09/2016 485.00p 495.00p 485.00p 495.00p 1287995
07/09/2016 491.70p 494.00p 481.70p 485.00p 1303586
06/09/2016 470.00p 496.40p 470.00p 487.30p 738206
05/09/2016 474.00p 486.10p 473.00p 474.70p 476093
02/09/2016 488.90p 488.90p 463.10p 483.00p 1000238
01/09/2016 472.70p 485.30p 467.35p 482.00p 698396
31/08/2016 457.00p 474.00p 455.33p 465.10p 679642
30/08/2016 468.30p 477.40p 457.10p 464.60p 573126
26/08/2016 470.00p 475.90p 467.00p 470.00p 407495
25/08/2016 475.80p 478.33p 462.90p 468.10p 884182
24/08/2016 466.90p 486.69p 466.10p 480.00p 1049878
23/08/2016 465.60p 479.10p 457.86p 473.60p 942928
22/08/2016 435.40p 459.20p 435.40p 455.80p 677465
19/08/2016 440.70p 444.50p 435.02p 439.70p 426122
18/08/2016 440.80p 462.80p 433.93p 442.30p 924472
17/08/2016 432.00p 445.70p 430.32p 441.80p 716025
16/08/2016 432.30p 443.90p 429.96p 432.40p 566653
15/08/2016 428.00p 438.70p 419.96p 437.10p 580856
12/08/2016 438.30p 439.40p 426.60p 437.10p 436695
11/08/2016 424.50p 434.24p 415.20p 433.80p 658047
10/08/2016 416.90p 431.80p 416.90p 428.50p 728019
09/08/2016 428.90p 428.90p 412.70p 424.60p 925321
08/08/2016 423.00p 435.20p 423.00p 424.70p 788150
05/08/2016 415.40p 422.10p 409.26p 418.60p 775404
04/08/2016 414.20p 416.30p 402.80p 405.60p 565756
03/08/2016 410.90p 414.63p 400.20p 403.20p 624174
02/08/2016 399.50p 422.70p 391.50p 415.30p 1015681
01/08/2016 424.90p 431.70p 404.30p 407.30p 902443
29/07/2016 422.00p 439.90p 422.00p 427.30p 604214
28/07/2016 432.10p 442.67p 422.42p 424.50p 2267304
27/07/2016 405.00p 446.20p 405.00p 440.20p 1591829
26/07/2016 402.80p 410.00p 395.58p 401.60p 510482
25/07/2016 411.70p 414.67p 401.60p 406.80p 856446
22/07/2016 417.30p 417.30p 398.90p 405.60p 637009
21/07/2016 421.70p 423.90p 409.40p 421.00p 625436
20/07/2016 412.90p 428.10p 393.55p 421.70p 858542
19/07/2016 418.60p 427.20p 411.45p 418.70p 614426
18/07/2016 402.30p 425.00p 386.30p 419.90p 508014

*Close Price adjusted for both dividends and splits