Crest Nicholson Holdings (CRST) Share Price

Retail Sector

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

Date Open High Low Close* Volume
05/07/2013 332.80p 346.40p 330.46p 340.00p 316127
04/07/2013 331.30p 333.50p 324.00p 333.50p 127920
03/07/2013 331.40p 331.40p 320.70p 324.00p 542113
02/07/2013 324.90p 328.40p 320.20p 325.60p 520031
01/07/2013 322.70p 330.90p 319.00p 325.00p 599500
28/06/2013 321.90p 321.90p 313.60p 320.00p 543765
27/06/2013 312.00p 322.70p 312.00p 321.90p 690663
26/06/2013 320.50p 325.00p 311.10p 312.00p 926670
25/06/2013 313.30p 326.00p 310.00p 322.90p 815482
24/06/2013 332.00p 332.00p 305.70p 310.00p 1302339
21/06/2013 340.00p 340.00p 326.00p 326.00p 7731983
20/06/2013 354.00p 354.00p 332.00p 332.00p 699617
19/06/2013 350.00p 350.00p 334.75p 339.00p 987108
18/06/2013 346.25p 350.00p 337.00p 339.50p 921013
17/06/2013 320.75p 339.25p 320.75p 338.00p 869955
14/06/2013 327.50p 333.25p 319.50p 320.00p 195525
13/06/2013 326.00p 331.73p 321.50p 325.00p 367984
12/06/2013 327.50p 334.75p 327.25p 330.25p 171464
11/06/2013 329.75p 331.00p 320.25p 331.00p 254671
10/06/2013 338.75p 338.75p 326.50p 328.00p 111351
07/06/2013 343.25p 343.25p 333.00p 335.00p 287738
06/06/2013 339.00p 345.00p 327.75p 339.00p 706842
05/06/2013 355.00p 355.00p 337.75p 339.75p 138536
04/06/2013 354.00p 354.00p 347.25p 348.00p 179786
03/06/2013 347.00p 352.25p 347.00p 347.50p 54323
31/05/2013 350.00p 357.00p 346.25p 350.50p 1838956
30/05/2013 339.25p 350.00p 339.25p 350.00p 309176
29/05/2013 337.00p 345.00p 337.00p 339.75p 326372
28/05/2013 344.00p 344.00p 337.00p 340.00p 125094
24/05/2013 342.00p 342.00p 336.25p 337.00p 494123
23/05/2013 336.00p 341.18p 330.25p 340.00p 259124
22/05/2013 335.25p 340.50p 335.00p 337.50p 210291
21/05/2013 338.00p 340.00p 335.18p 338.00p 119455
20/05/2013 340.00p 347.94p 335.00p 336.00p 523041
17/05/2013 336.50p 345.75p 335.00p 338.75p 246378
16/05/2013 327.00p 346.00p 324.75p 335.00p 896348
15/05/2013 324.00p 326.02p 322.00p 322.50p 442602
14/05/2013 320.00p 327.50p 320.00p 322.00p 188473
13/05/2013 316.00p 328.25p 316.00p 320.00p 240375
10/05/2013 323.00p 328.00p 317.00p 323.75p 261359
09/05/2013 328.75p 331.05p 317.00p 317.00p 344948
08/05/2013 330.00p 330.00p 318.25p 323.75p 141203
07/05/2013 320.00p 335.00p 315.44p 324.00p 804736
03/05/2013 320.00p 320.00p 313.25p 318.50p 237295
02/05/2013 320.00p 324.50p 315.00p 315.00p 99873
01/05/2013 315.75p 320.00p 310.25p 320.00p 185822
30/04/2013 318.00p 319.00p 311.75p 319.00p 132230
29/04/2013 320.00p 326.00p 312.75p 316.25p 420110
26/04/2013 315.00p 319.25p 312.75p 315.00p 367675
25/04/2013 307.00p 317.00p 297.98p 315.00p 568562
24/04/2013 304.75p 310.12p 302.00p 306.00p 190176
23/04/2013 306.75p 306.75p 300.00p 304.75p 818485
22/04/2013 307.00p 310.50p 301.28p 302.25p 39092
19/04/2013 307.00p 311.68p 306.70p 306.75p 46187
18/04/2013 309.75p 311.50p 304.50p 308.00p 146663
17/04/2013 312.00p 313.17p 308.25p 311.00p 62884
16/04/2013 307.00p 314.00p 305.00p 313.00p 206698
15/04/2013 309.25p 311.17p 306.00p 307.00p 713243
12/04/2013 310.50p 314.72p 307.00p 309.75p 152034
11/04/2013 307.00p 334.00p 304.47p 312.00p 607262
10/04/2013 307.25p 307.25p 296.50p 300.50p 274264
09/04/2013 299.50p 300.14p 296.50p 296.50p 123304
08/04/2013 293.75p 300.00p 293.44p 299.75p 68052
05/04/2013 303.75p 305.00p 285.50p 294.00p 258410
04/04/2013 308.75p 309.43p 302.50p 305.00p 157197
03/04/2013 314.50p 318.75p 308.00p 308.00p 175693
02/04/2013 300.00p 325.00p 296.29p 317.50p 520159
28/03/2013 285.00p 295.38p 284.75p 294.75p 1093872
27/03/2013 288.00p 290.58p 282.25p 285.00p 643477
26/03/2013 293.00p 295.00p 286.00p 287.25p 325211
25/03/2013 297.50p 298.68p 290.00p 292.50p 1696066
22/03/2013 289.50p 295.75p 287.00p 290.00p 718706
21/03/2013 283.00p 296.13p 283.00p 288.00p 773749
20/03/2013 272.00p 287.25p 271.00p 283.00p 5712965
19/03/2013 270.75p 272.10p 268.50p 271.00p 274857
18/03/2013 272.00p 276.00p 265.00p 270.00p 269642
15/03/2013 274.50p 275.00p 273.00p 273.00p 88435
14/03/2013 276.00p 277.19p 274.00p 275.00p 121220
13/03/2013 281.25p 282.75p 275.00p 275.00p 581348
12/03/2013 281.75p 282.75p 281.50p 282.75p 347427
11/03/2013 283.00p 285.55p 281.00p 282.00p 275197
08/03/2013 282.00p 289.00p 280.67p 283.50p 301092
07/03/2013 270.25p 283.02p 269.30p 280.00p 687706
06/03/2013 267.00p 269.00p 265.50p 269.00p 1157203
05/03/2013 268.00p 268.00p 265.40p 267.00p 774352
04/03/2013 264.00p 265.40p 263.92p 265.00p 192886
01/03/2013 267.00p 267.23p 265.00p 265.00p 107111
28/02/2013 266.00p 268.00p 264.00p 268.00p 402278
27/02/2013 263.00p 265.52p 262.00p 264.00p 141398
26/02/2013 262.00p 265.00p 260.00p 262.00p 742350
25/02/2013 260.00p 264.75p 259.00p 264.00p 476055
22/02/2013 258.00p 260.09p 257.25p 260.00p 760309
21/02/2013 259.00p 261.23p 257.77p 259.00p 146392
20/02/2013 259.00p 261.50p 257.79p 260.00p 317368
19/02/2013 260.00p 261.25p 255.00p 258.00p 926360
18/02/2013 264.75p 266.41p 261.25p 261.25p 1882549
15/02/2013 261.25p 266.00p 261.25p 265.00p 3441517
14/02/2013 255.00p 264.75p 248.90p 262.00p 6732381
13/02/2013 253.00p 257.75p 220.00p 255.00p 42873988

*Close Price adjusted for both dividends and splits