Crest Nicholson Holdings (CRST) Share Price

Retail Sector

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

Date Open High Low Close* Volume
08/04/2021 424.20p 426.40p 416.00p 418.80p 268459
07/04/2021 427.20p 427.20p 413.20p 419.40p 605697
06/04/2021 421.80p 421.80p 413.49p 416.40p 462622
02/04/2021 413.20p 416.20p 407.27p 411.60p 396883
01/04/2021 413.20p 416.20p 407.27p 411.60p 396883
31/03/2021 401.80p 412.60p 401.80p 408.00p 505719
30/03/2021 412.00p 412.20p 403.60p 412.20p 347437
29/03/2021 410.00p 416.97p 404.00p 406.00p 546657
26/03/2021 395.60p 406.00p 394.80p 401.80p 531994
25/03/2021 396.20p 399.40p 388.29p 395.80p 319148
24/03/2021 406.00p 408.20p 387.80p 392.20p 547130
23/03/2021 380.00p 401.20p 379.53p 399.20p 941118
22/03/2021 371.40p 379.80p 367.40p 375.20p 535064
19/03/2021 363.00p 376.54p 359.60p 375.40p 850178
18/03/2021 373.60p 375.20p 358.72p 364.80p 1081600
17/03/2021 390.20p 398.20p 381.40p 382.80p 637009
16/03/2021 378.00p 399.80p 378.00p 399.00p 554914
15/03/2021 383.20p 388.40p 379.85p 387.00p 275717
12/03/2021 388.00p 388.00p 375.40p 384.20p 396069
11/03/2021 381.00p 381.00p 370.40p 380.20p 450790
10/03/2021 383.40p 383.40p 365.60p 372.60p 453444
09/03/2021 393.40p 397.20p 371.80p 375.00p 794036
08/03/2021 381.80p 392.60p 373.00p 392.00p 470521
05/03/2021 369.00p 381.80p 366.60p 374.00p 860193
04/03/2021 364.40p 380.80p 361.80p 375.80p 951799
03/03/2021 340.00p 366.00p 337.82p 366.00p 1055061
02/03/2021 334.00p 346.60p 334.00p 339.20p 770725
01/03/2021 325.40p 342.80p 325.00p 341.60p 821736
26/02/2021 328.60p 329.20p 320.40p 321.20p 568654
25/02/2021 330.00p 335.60p 326.40p 327.80p 745757
24/02/2021 324.00p 330.80p 318.83p 329.80p 932738
23/02/2021 313.00p 321.60p 310.80p 317.80p 598394
22/02/2021 313.80p 313.80p 302.00p 309.20p 629604
19/02/2021 304.00p 310.60p 304.00p 309.20p 370249
18/02/2021 315.00p 315.00p 305.60p 305.80p 394997
17/02/2021 322.80p 325.20p 310.80p 310.80p 305476
16/02/2021 316.00p 326.00p 316.00p 321.60p 513105
15/02/2021 315.00p 325.80p 313.52p 322.80p 470287
12/02/2021 309.60p 314.00p 306.60p 310.40p 348482
11/02/2021 323.00p 323.00p 304.80p 310.40p 703382
10/02/2021 333.00p 334.40p 312.40p 315.00p 844719
09/02/2021 331.60p 335.20p 325.20p 332.20p 554767
08/02/2021 340.00p 344.00p 322.20p 323.00p 549704
05/02/2021 322.00p 342.00p 322.00p 338.00p 1339556
04/02/2021 324.20p 333.60p 323.20p 328.40p 974823
03/02/2021 322.80p 330.71p 320.00p 320.60p 737834
02/02/2021 332.60p 332.60p 321.60p 326.00p 757089
01/02/2021 323.00p 332.11p 321.80p 326.40p 497227
29/01/2021 330.00p 332.60p 317.20p 323.40p 737718
28/01/2021 326.80p 338.00p 321.00p 328.80p 888299
27/01/2021 307.80p 325.60p 306.00p 325.00p 1452375
26/01/2021 306.20p 320.00p 306.20p 309.40p 933363
25/01/2021 306.80p 310.20p 302.40p 306.20p 547169
22/01/2021 315.00p 315.00p 305.60p 308.40p 372995
21/01/2021 313.40p 317.20p 309.20p 309.20p 353162
20/01/2021 307.60p 315.40p 307.60p 312.00p 511594
19/01/2021 311.80p 315.00p 306.20p 309.60p 353976
18/01/2021 307.40p 315.80p 304.20p 309.20p 540672
15/01/2021 300.00p 308.48p 299.00p 304.80p 407911
14/01/2021 301.80p 309.52p 299.67p 308.00p 610799
13/01/2021 305.60p 313.40p 300.80p 301.00p 755190
12/01/2021 316.00p 317.20p 309.20p 309.20p 512841
11/01/2021 330.00p 330.00p 311.60p 312.00p 556583
08/01/2021 304.00p 325.20p 304.00p 322.20p 1174019
07/01/2021 315.80p 315.80p 300.80p 305.20p 1355138
06/01/2021 314.40p 318.86p 306.00p 307.80p 1020195
05/01/2021 304.00p 314.20p 302.00p 311.00p 721155
04/01/2021 330.00p 332.20p 306.00p 306.60p 1241511
31/12/2020 324.20p 325.80p 319.20p 325.80p 211687
30/12/2020 326.60p 331.20p 324.80p 327.40p 366161
29/12/2020 330.00p 338.99p 323.32p 326.00p 837918
28/12/2020 322.80p 338.00p 314.70p 329.40p 455306
24/12/2020 322.80p 338.00p 314.70p 329.40p 455306
23/12/2020 308.00p 324.00p 304.20p 324.00p 1315850
22/12/2020 301.80p 311.20p 299.40p 307.20p 349671
21/12/2020 302.00p 304.20p 291.40p 301.40p 691775
18/12/2020 313.40p 316.80p 307.20p 308.80p 832842
17/12/2020 313.40p 321.05p 309.60p 313.00p 491917
16/12/2020 297.00p 325.40p 297.00p 311.20p 733529
15/12/2020 303.40p 304.60p 292.06p 303.60p 559354
14/12/2020 288.60p 308.40p 285.20p 295.60p 785036
11/12/2020 285.00p 289.00p 276.20p 281.80p 833604
10/12/2020 304.40p 311.40p 284.98p 290.60p 1247078
09/12/2020 301.60p 318.80p 301.60p 310.20p 1122382
08/12/2020 304.60p 312.40p 301.48p 304.40p 802921
07/12/2020 329.40p 329.40p 295.40p 309.60p 1043624
04/12/2020 321.20p 335.11p 319.60p 319.60p 810895
03/12/2020 318.80p 327.56p 314.40p 326.40p 818778
02/12/2020 309.80p 318.00p 308.20p 314.00p 661516
01/12/2020 304.00p 318.00p 297.20p 316.20p 687656
30/11/2020 291.40p 306.20p 291.40p 293.80p 838804
27/11/2020 304.00p 304.00p 289.31p 303.60p 690298
26/11/2020 303.20p 310.80p 297.00p 300.80p 513814
25/11/2020 317.00p 318.00p 303.32p 310.40p 502728
24/11/2020 317.00p 326.00p 314.00p 316.20p 732549
23/11/2020 317.20p 319.40p 311.20p 317.40p 546728
20/11/2020 318.00p 318.00p 309.00p 309.00p 356416
19/11/2020 318.60p 322.00p 308.40p 313.60p 738268
18/11/2020 317.20p 326.00p 311.20p 322.80p 789799
17/11/2020 320.00p 324.20p 311.20p 314.40p 603491
16/11/2020 313.00p 326.60p 312.20p 319.40p 1310469
13/11/2020 299.00p 311.40p 291.60p 310.00p 701139
12/11/2020 311.00p 317.80p 300.80p 300.80p 759543
10/11/2020 286.00p 300.60p 284.40p 298.00p 1617958
09/11/2020 264.40p 296.80p 262.00p 293.00p 1715969
06/11/2020 262.40p 268.40p 257.60p 260.60p 606637
05/11/2020 262.20p 270.80p 252.79p 259.80p 999578
04/11/2020 249.20p 267.00p 244.60p 266.00p 1270115
03/11/2020 235.80p 267.00p 234.00p 253.60p 2586495
02/11/2020 222.40p 222.59p 208.44p 217.60p 545616
30/10/2020 217.20p 221.00p 215.00p 219.80p 243346
29/10/2020 219.00p 224.40p 215.40p 220.00p 493736
28/10/2020 222.20p 222.20p 211.60p 217.20p 669602
27/10/2020 235.00p 236.99p 221.60p 222.00p 690864
26/10/2020 239.80p 249.80p 234.60p 234.60p 1067031
23/10/2020 246.00p 252.40p 241.80p 243.20p 1129862
22/10/2020 240.40p 245.60p 238.00p 245.00p 806379
21/10/2020 236.00p 241.00p 236.00p 239.00p 469104
20/10/2020 238.60p 242.10p 235.60p 237.60p 854403
19/10/2020 241.00p 241.64p 236.00p 240.00p 503494
16/10/2020 245.80p 247.80p 236.06p 237.00p 712914
15/10/2020 239.00p 242.20p 233.40p 242.00p 845520
14/10/2020 246.80p 246.80p 236.40p 239.00p 484480
13/10/2020 240.00p 242.00p 235.40p 239.20p 1003383
12/10/2020 249.00p 253.60p 238.42p 240.00p 1050462
09/10/2020 243.40p 250.00p 242.77p 246.60p 1246061
08/10/2020 225.20p 243.00p 219.80p 242.00p 1694164
07/10/2020 215.40p 223.82p 212.80p 221.20p 1979004
06/10/2020 208.80p 219.60p 205.40p 218.00p 1036598
05/10/2020 199.30p 208.60p 199.30p 206.00p 912190
02/10/2020 197.90p 200.80p 193.40p 197.60p 610908
01/10/2020 200.00p 201.20p 191.10p 198.00p 863990
30/09/2020 189.40p 198.00p 189.40p 197.50p 628596
29/09/2020 195.10p 196.00p 190.20p 194.10p 675050
28/09/2020 181.70p 196.10p 178.74p 195.10p 1171259
25/09/2020 181.70p 181.70p 174.80p 179.40p 508400
24/09/2020 171.00p 188.10p 171.00p 180.40p 1217658
23/09/2020 167.00p 176.65p 167.00p 173.70p 1859663
22/09/2020 166.60p 170.10p 160.40p 166.10p 2285424
21/09/2020 189.30p 189.30p 164.40p 167.80p 1509031
18/09/2020 198.30p 198.30p 185.60p 190.00p 3802437
17/09/2020 197.40p 198.90p 193.60p 198.30p 603325
16/09/2020 195.10p 201.60p 195.10p 201.60p 687704
15/09/2020 195.00p 200.40p 195.00p 200.20p 531356
14/09/2020 199.90p 203.85p 191.35p 196.10p 579531
11/09/2020 208.00p 208.80p 199.00p 200.00p 728284
10/09/2020 203.60p 205.60p 198.30p 204.60p 539897
09/09/2020 200.60p 202.20p 193.30p 200.20p 712982
08/09/2020 201.80p 210.08p 195.80p 200.00p 899815
07/09/2020 195.90p 210.00p 195.90p 208.20p 1114476
04/09/2020 194.50p 195.70p 188.50p 189.40p 524697
03/09/2020 202.40p 203.60p 194.20p 194.50p 619661
02/09/2020 192.30p 201.20p 189.40p 201.20p 572789
01/09/2020 196.20p 206.80p 188.90p 191.00p 794738
31/08/2020 193.10p 198.40p 189.50p 198.20p 847764
28/08/2020 193.10p 198.40p 189.50p 198.20p 847764
27/08/2020 190.60p 195.60p 187.90p 193.10p 744845
26/08/2020 193.40p 194.00p 186.80p 191.40p 385869
25/08/2020 193.50p 196.20p 186.20p 189.40p 1495986
24/08/2020 194.40p 199.90p 190.80p 193.40p 553125
21/08/2020 193.50p 199.20p 192.60p 194.40p 855164
20/08/2020 192.80p 197.30p 192.80p 196.10p 386714
19/08/2020 197.60p 202.00p 194.50p 197.80p 876838
18/08/2020 194.60p 206.76p 194.20p 201.00p 970825
17/08/2020 188.50p 195.50p 188.40p 194.50p 327796
14/08/2020 190.10p 193.50p 188.60p 192.90p 391192
13/08/2020 189.00p 196.10p 189.00p 193.20p 1488404
12/08/2020 193.70p 199.20p 187.30p 192.00p 994855
11/08/2020 193.80p 197.20p 192.10p 193.60p 600167
10/08/2020 193.50p 197.55p 188.20p 192.50p 505700
07/08/2020 188.10p 194.40p 183.40p 193.50p 930640
06/08/2020 195.70p 197.80p 182.80p 188.10p 858066
05/08/2020 190.00p 196.50p 187.00p 195.50p 1473083
04/08/2020 185.70p 189.90p 184.20p 185.40p 790028
03/08/2020 188.00p 189.34p 181.10p 184.20p 647920
31/07/2020 190.60p 194.75p 187.10p 187.10p 1344205
30/07/2020 200.20p 202.60p 190.80p 191.10p 1165215
29/07/2020 206.20p 207.00p 194.38p 199.20p 745560
28/07/2020 199.20p 209.00p 199.20p 206.00p 1218200
27/07/2020 201.20p 202.40p 194.96p 199.00p 804234
24/07/2020 206.00p 206.00p 199.95p 201.00p 632724
23/07/2020 213.00p 215.00p 206.00p 207.00p 568509
22/07/2020 215.80p 217.40p 208.73p 212.60p 575358
21/07/2020 215.20p 216.80p 210.40p 216.20p 1018985
20/07/2020 215.00p 217.51p 208.80p 211.60p 580061
17/07/2020 208.60p 213.40p 208.52p 210.00p 376357
16/07/2020 212.00p 214.80p 208.80p 214.80p 314243
15/07/2020 214.40p 217.80p 209.00p 210.00p 819471
14/07/2020 212.40p 214.68p 205.67p 211.80p 697179
13/07/2020 223.00p 225.00p 211.60p 214.40p 797442
10/07/2020 210.80p 221.93p 208.40p 220.80p 1017890
09/07/2020 209.60p 219.60p 209.20p 210.00p 1005811
08/07/2020 212.00p 214.96p 205.38p 208.00p 826736
07/07/2020 208.00p 217.20p 205.20p 212.20p 1004269
06/07/2020 204.00p 214.80p 201.80p 208.00p 1002013
03/07/2020 203.00p 204.80p 195.10p 198.00p 1180220
02/07/2020 198.60p 205.44p 196.90p 202.80p 1391374
01/07/2020 195.00p 204.67p 194.30p 196.50p 1123931
30/06/2020 206.00p 212.40p 195.46p 197.70p 1293416
29/06/2020 213.20p 216.48p 201.80p 207.60p 1754054

*Close Price adjusted for both dividends and splits