Crest Nicholson Holdings (CRST) Share Price

Retail Sector

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

Date Open High Low Close* Volume
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
15/07/2016 401.30p 419.50p 399.56p 408.30p 624723
14/07/2016 415.20p 433.60p 404.70p 411.80p 850994
13/07/2016 423.00p 431.80p 404.50p 423.70p 1261716
12/07/2016 420.40p 435.90p 412.30p 421.00p 1620301
11/07/2016 384.00p 419.90p 383.02p 414.20p 1605989
08/07/2016 346.60p 382.10p 339.10p 381.90p 1679448
07/07/2016 338.10p 360.30p 327.99p 352.50p 1208039
06/07/2016 337.50p 346.50p 331.10p 335.00p 1791286
05/07/2016 371.30p 373.13p 337.30p 337.70p 1329322
04/07/2016 403.80p 407.05p 362.90p 362.90p 1660932
01/07/2016 356.00p 400.00p 356.00p 395.00p 2242858
30/06/2016 369.50p 371.20p 345.00p 356.00p 2294322
29/06/2016 348.00p 364.50p 323.90p 364.30p 4863332
28/06/2016 355.00p 372.80p 341.10p 343.30p 3754301
27/06/2016 426.00p 446.00p 339.50p 345.00p 3249204
24/06/2016 376.00p 480.49p 373.42p 430.00p 3413474
23/06/2016 579.50p 596.46p 579.50p 585.00p 811157
22/06/2016 585.00p 589.50p 573.50p 585.00p 611287
21/06/2016 568.00p 579.00p 565.16p 579.00p 722134
20/06/2016 551.00p 579.00p 551.00p 575.00p 844756
17/06/2016 514.50p 548.50p 513.00p 546.50p 1196532
16/06/2016 524.00p 528.92p 510.50p 510.50p 665748
15/06/2016 534.50p 535.50p 520.00p 525.00p 739181
14/06/2016 551.00p 560.50p 517.50p 520.50p 1117611
13/06/2016 582.00p 582.00p 554.00p 560.00p 713909
10/06/2016 586.00p 586.00p 569.50p 570.00p 330870
09/06/2016 580.00p 585.00p 564.50p 584.00p 531013
08/06/2016 576.50p 586.50p 575.50p 579.50p 485493
07/06/2016 562.00p 584.50p 562.00p 579.00p 462736
06/06/2016 580.00p 584.50p 547.00p 572.00p 704160
03/06/2016 584.50p 589.00p 577.50p 584.00p 400030
02/06/2016 571.00p 587.00p 569.70p 584.00p 418015
01/06/2016 590.00p 590.50p 570.14p 575.50p 574918
31/05/2016 595.00p 600.00p 585.00p 588.00p 959805
27/05/2016 594.50p 600.00p 593.00p 597.00p 330680
26/05/2016 604.00p 606.00p 592.50p 597.50p 350281
25/05/2016 607.00p 607.50p 596.00p 604.00p 1026669
24/05/2016 589.00p 607.00p 579.50p 604.00p 749982
23/05/2016 575.50p 593.00p 575.50p 586.00p 492553
20/05/2016 567.00p 585.00p 564.00p 581.50p 617354
19/05/2016 553.00p 565.50p 553.00p 558.00p 373109
18/05/2016 556.50p 561.00p 548.00p 560.00p 392739
17/05/2016 562.00p 562.00p 547.00p 555.00p 697634
16/05/2016 515.50p 555.50p 515.50p 549.00p 666339
13/05/2016 521.50p 527.50p 507.00p 525.00p 381219
12/05/2016 523.50p 534.50p 522.50p 526.50p 437414
11/05/2016 530.00p 534.00p 521.50p 523.50p 291777
10/05/2016 541.00p 542.85p 528.50p 531.00p 385284
09/05/2016 525.00p 538.50p 525.00p 534.00p 896838
06/05/2016 525.00p 532.50p 524.00p 526.00p 421384
05/05/2016 523.00p 529.50p 523.00p 527.50p 337527
04/05/2016 524.50p 532.50p 520.00p 525.00p 415859
03/05/2016 521.00p 532.00p 519.50p 526.50p 683269
29/04/2016 522.50p 526.00p 514.50p 521.00p 568624
28/04/2016 520.00p 527.50p 518.00p 522.00p 408637
27/04/2016 515.00p 532.00p 515.00p 525.00p 665817
26/04/2016 495.90p 525.50p 495.90p 516.00p 937485
25/04/2016 475.50p 499.60p 475.50p 498.70p 722495
22/04/2016 472.80p 484.90p 472.00p 477.50p 653956
21/04/2016 466.10p 476.70p 462.40p 475.50p 412737
20/04/2016 470.00p 473.30p 462.85p 467.90p 573263
19/04/2016 467.20p 494.70p 462.29p 472.00p 586946
18/04/2016 470.00p 485.00p 465.26p 470.70p 930121
15/04/2016 500.00p 505.00p 474.40p 474.60p 889467
14/04/2016 530.00p 530.00p 490.13p 499.50p 830820
13/04/2016 512.00p 523.00p 512.00p 518.50p 544635
12/04/2016 513.50p 513.50p 503.50p 512.50p 894180
11/04/2016 532.50p 535.23p 507.00p 510.00p 599535
08/04/2016 538.00p 543.71p 532.00p 538.00p 310109
07/04/2016 553.00p 563.50p 537.00p 539.00p 365357
06/04/2016 569.00p 570.50p 560.00p 563.00p 288838
05/04/2016 554.00p 565.50p 552.25p 563.00p 386867
04/04/2016 554.50p 561.50p 554.00p 559.50p 322143
01/04/2016 560.50p 560.50p 550.00p 559.50p 293920
31/03/2016 561.00p 574.00p 559.60p 563.00p 334228
30/03/2016 564.00p 570.07p 556.81p 560.50p 305590
29/03/2016 550.00p 559.50p 548.00p 558.50p 233275
24/03/2016 563.50p 568.50p 549.00p 550.00p 467282
23/03/2016 559.00p 568.00p 557.38p 568.00p 327914
22/03/2016 549.50p 564.50p 547.00p 559.50p 290098
21/03/2016 555.00p 558.00p 551.00p 556.00p 290618
18/03/2016 554.00p 559.00p 547.00p 558.00p 589040
17/03/2016 556.50p 569.50p 556.00p 557.50p 616115
16/03/2016 529.50p 559.50p 527.00p 551.00p 866752
15/03/2016 531.00p 531.00p 522.50p 529.50p 1089916
14/03/2016 538.50p 538.50p 528.50p 533.00p 537810
11/03/2016 508.00p 529.00p 505.00p 526.50p 773918
10/03/2016 523.50p 527.00p 501.50p 503.00p 975766
09/03/2016 526.00p 534.00p 524.50p 527.50p 430055
08/03/2016 536.00p 537.50p 526.50p 528.00p 390187
07/03/2016 530.50p 542.50p 530.50p 536.00p 595941
04/03/2016 542.50p 543.50p 531.00p 534.50p 399400
03/03/2016 558.50p 559.00p 539.00p 542.50p 612416
02/03/2016 574.50p 574.50p 557.00p 562.00p 940138
01/03/2016 562.50p 574.00p 559.50p 572.50p 1974492
29/02/2016 556.50p 565.64p 553.50p 561.50p 378657
26/02/2016 556.00p 568.50p 555.24p 562.50p 1600511
25/02/2016 554.50p 554.50p 542.00p 547.00p 314556
24/02/2016 551.00p 556.50p 544.00p 544.00p 405397
23/02/2016 552.50p 575.28p 551.00p 551.00p 240521
22/02/2016 561.00p 573.50p 551.00p 551.00p 351569
19/02/2016 565.00p 565.50p 557.00p 561.50p 336812
18/02/2016 566.50p 576.50p 555.50p 562.00p 766437
17/02/2016 540.00p 563.50p 540.00p 558.50p 3044064
16/02/2016 537.50p 543.50p 529.50p 541.00p 2019350
15/02/2016 529.00p 538.00p 523.00p 531.00p 486701
12/02/2016 511.50p 523.45p 508.00p 520.00p 630846
11/02/2016 543.00p 547.50p 512.00p 512.00p 517839
10/02/2016 543.50p 555.50p 535.00p 548.00p 379962
09/02/2016 540.00p 544.00p 529.00p 537.50p 818985
08/02/2016 573.50p 580.50p 534.00p 538.00p 460224
05/02/2016 573.50p 590.50p 566.50p 568.00p 402559
04/02/2016 598.50p 598.50p 571.00p 575.00p 568486
03/02/2016 585.00p 593.50p 577.00p 589.00p 791383
02/02/2016 576.50p 584.00p 569.50p 580.50p 664661
01/02/2016 577.00p 587.50p 563.00p 574.00p 811959
29/01/2016 557.50p 571.50p 546.50p 570.00p 789180
28/01/2016 553.50p 565.00p 542.50p 547.00p 548042
27/01/2016 542.50p 559.00p 541.50p 558.00p 1068740
26/01/2016 510.00p 548.00p 510.00p 541.00p 1147209
25/01/2016 510.00p 515.00p 499.50p 512.50p 629769
22/01/2016 506.00p 510.00p 500.50p 505.00p 454398
21/01/2016 504.50p 505.50p 489.30p 499.00p 556662
20/01/2016 516.00p 516.00p 495.78p 501.50p 528507
19/01/2016 516.00p 518.00p 510.30p 516.00p 368873
18/01/2016 523.50p 524.00p 499.30p 507.50p 485879
15/01/2016 530.00p 536.50p 513.15p 523.00p 513186
14/01/2016 536.00p 543.50p 525.00p 526.00p 533683
13/01/2016 531.50p 547.50p 531.50p 547.50p 593373
12/01/2016 538.00p 547.07p 528.50p 538.50p 362773
11/01/2016 527.00p 536.96p 523.50p 532.50p 381790
08/01/2016 534.00p 542.00p 534.00p 538.50p 185829
07/01/2016 526.50p 539.50p 526.50p 535.50p 433939
06/01/2016 540.50p 544.50p 535.00p 542.00p 257361
05/01/2016 550.00p 550.00p 540.24p 547.00p 196008
04/01/2016 553.50p 553.50p 537.50p 544.00p 489903
31/12/2015 557.00p 561.50p 555.50p 557.00p 100033
30/12/2015 550.50p 562.28p 550.50p 558.00p 248467
29/12/2015 546.00p 557.50p 544.50p 554.50p 170598
24/12/2015 550.50p 550.50p 541.00p 545.50p 60471
23/12/2015 552.50p 552.61p 540.00p 548.00p 457076
22/12/2015 539.00p 549.50p 538.00p 547.00p 152694
21/12/2015 538.00p 550.00p 538.00p 538.00p 254107
18/12/2015 538.00p 546.00p 535.00p 542.00p 443517
17/12/2015 539.00p 545.00p 536.50p 541.00p 867176
16/12/2015 529.50p 538.50p 523.50p 533.00p 384147
15/12/2015 518.00p 538.00p 517.00p 527.00p 424177
14/12/2015 523.00p 539.00p 513.00p 515.50p 584526
11/12/2015 523.00p 532.50p 523.00p 527.00p 434948
10/12/2015 528.00p 534.22p 523.50p 528.00p 370575
09/12/2015 537.50p 539.00p 527.50p 533.50p 500917
08/12/2015 554.50p 559.90p 525.00p 536.00p 741640
07/12/2015 559.00p 561.00p 553.00p 558.00p 298545
04/12/2015 542.00p 560.00p 538.50p 553.00p 697333
03/12/2015 541.00p 560.50p 540.00p 540.50p 563982
02/12/2015 546.50p 549.35p 537.00p 546.00p 282111
01/12/2015 535.50p 544.50p 532.00p 542.50p 792050
30/11/2015 514.50p 537.50p 513.00p 536.50p 1179311
27/11/2015 518.50p 520.50p 511.00p 519.00p 342358
26/11/2015 502.50p 519.00p 502.00p 516.50p 763204
25/11/2015 499.90p 522.50p 497.40p 503.00p 1195913
24/11/2015 508.50p 508.50p 488.10p 495.00p 628475
23/11/2015 508.00p 511.50p 499.40p 507.00p 356942
20/11/2015 510.00p 515.00p 505.50p 508.00p 368861
19/11/2015 515.50p 516.54p 499.46p 513.00p 652525

*Close Price adjusted for both dividends and splits