Crestchic (LOAD) Share Price

Industrial Goods & Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Crestchic

Date Open High Low Close* Volume
22/02/2023 399.00p 399.00p 399.00p 399.00p 0
21/02/2023 399.00p 399.10p 399.00p 399.00p 2294
20/02/2023 399.00p 400.00p 399.00p 399.00p 175221
17/02/2023 399.00p 399.05p 399.00p 399.00p 16278
16/02/2023 399.00p 399.50p 399.00p 399.00p 520533
15/02/2023 399.00p 400.00p 399.00p 399.00p 9304
14/02/2023 399.00p 400.00p 399.00p 399.00p 86451
13/02/2023 399.00p 400.00p 399.00p 399.00p 36629
10/02/2023 399.00p 399.82p 399.00p 399.00p 242233
09/02/2023 399.00p 400.00p 399.00p 399.00p 126411
08/02/2023 399.00p 400.00p 399.00p 399.00p 71935
07/02/2023 399.00p 400.00p 398.00p 399.00p 884237
06/02/2023 399.00p 399.80p 399.00p 399.00p 176461
03/02/2023 399.00p 399.77p 399.00p 399.00p 83767
02/02/2023 399.00p 399.01p 399.00p 399.00p 55566
01/02/2023 399.00p 400.00p 399.00p 400.00p 132279
31/01/2023 399.00p 399.87p 399.00p 399.00p 74880
30/01/2023 399.00p 399.99p 398.50p 399.00p 130106
27/01/2023 399.00p 399.90p 398.00p 399.00p 158562
26/01/2023 399.00p 400.00p 398.00p 399.00p 38159
25/01/2023 399.00p 400.00p 398.00p 399.00p 107626
24/01/2023 399.00p 400.00p 398.00p 399.00p 45216
23/01/2023 399.00p 400.00p 398.00p 399.00p 49227
20/01/2023 399.00p 399.77p 398.00p 398.00p 72242
19/01/2023 399.00p 400.00p 398.00p 399.00p 26680
18/01/2023 399.00p 399.62p 398.00p 399.00p 254897
17/01/2023 399.00p 399.62p 398.00p 399.00p 109581
16/01/2023 398.00p 399.80p 398.00p 398.00p 251068
13/01/2023 398.00p 399.30p 398.00p 398.00p 58041
12/01/2023 398.00p 399.40p 396.00p 398.00p 202845
11/01/2023 398.00p 400.00p 398.00p 398.00p 192322
10/01/2023 398.00p 399.63p 397.25p 398.00p 45398
09/01/2023 398.00p 400.00p 396.00p 398.00p 93386
06/01/2023 398.00p 400.00p 398.00p 398.00p 129591
05/01/2023 398.00p 400.00p 398.00p 398.00p 305294
04/01/2023 398.00p 400.00p 397.05p 398.00p 149637
03/01/2023 398.00p 399.40p 396.00p 398.00p 187222
30/12/2022 398.00p 398.00p 397.00p 398.00p 10001
29/12/2022 397.00p 398.00p 396.40p 397.00p 7279
28/12/2022 397.00p 398.00p 396.40p 397.00p 19597
23/12/2022 397.00p 398.00p 396.40p 397.00p 38163
22/12/2022 397.00p 398.00p 396.00p 397.00p 168904
21/12/2022 397.00p 398.00p 396.00p 396.00p 568671
20/12/2022 397.00p 398.00p 396.00p 396.00p 978203
19/12/2022 397.00p 397.90p 396.00p 397.00p 201309
16/12/2022 398.00p 398.00p 396.00p 397.00p 1187025
15/12/2022 398.00p 398.90p 396.50p 398.00p 115035
14/12/2022 398.00p 400.00p 396.60p 398.00p 532419
13/12/2022 398.00p 398.72p 396.00p 398.00p 743429
12/12/2022 398.00p 400.00p 396.00p 398.00p 481583
09/12/2022 395.00p 400.00p 390.00p 398.00p 2547438
08/12/2022 344.00p 360.00p 341.10p 356.00p 100393
07/12/2022 344.00p 347.00p 343.00p 344.00p 50417
06/12/2022 344.00p 348.50p 341.00p 344.00p 124456
05/12/2022 344.00p 349.00p 343.25p 344.00p 29459
02/12/2022 343.00p 347.50p 340.55p 344.00p 646861
01/12/2022 347.00p 353.00p 338.50p 343.00p 89836
30/11/2022 328.00p 356.00p 328.00p 349.00p 144574
29/11/2022 328.00p 333.68p 327.70p 328.00p 28242
28/11/2022 329.00p 337.00p 326.55p 328.00p 334026
25/11/2022 327.00p 334.00p 326.50p 329.00p 35623
24/11/2022 321.00p 334.00p 321.00p 330.00p 130704
23/11/2022 290.00p 326.40p 290.00p 324.00p 294004
22/11/2022 285.00p 293.50p 283.35p 290.00p 52709
21/11/2022 270.00p 289.88p 269.80p 285.00p 51844
18/11/2022 276.00p 277.50p 267.25p 270.00p 64033
17/11/2022 274.00p 279.00p 270.00p 276.00p 24307
16/11/2022 279.00p 279.00p 274.00p 274.00p 4750
15/11/2022 286.00p 291.00p 270.91p 279.00p 121868
14/11/2022 289.00p 290.00p 280.00p 290.00p 36607
11/11/2022 295.00p 298.00p 282.10p 289.00p 76376
10/11/2022 277.00p 295.70p 277.00p 288.00p 174776
09/11/2022 280.00p 284.00p 270.50p 277.00p 58776
08/11/2022 259.00p 288.00p 257.50p 280.00p 139023
07/11/2022 252.00p 264.00p 244.00p 259.00p 616314
04/11/2022 255.00p 255.75p 246.00p 249.00p 1304535
03/11/2022 263.00p 263.00p 250.00p 255.00p 92510
02/11/2022 263.00p 263.00p 261.35p 263.00p 13288
01/11/2022 265.00p 269.00p 260.30p 263.00p 147340
31/10/2022 265.00p 265.00p 260.75p 265.00p 21659
28/10/2022 265.00p 265.88p 260.50p 265.00p 42950
27/10/2022 265.00p 270.00p 264.35p 265.00p 132296
26/10/2022 265.00p 267.60p 264.25p 265.00p 241597
25/10/2022 265.00p 270.00p 264.32p 265.00p 29995
24/10/2022 265.00p 267.70p 263.70p 265.00p 39164
21/10/2022 265.00p 267.78p 263.15p 265.00p 17666
20/10/2022 266.00p 267.99p 262.50p 265.00p 30571
19/10/2022 265.00p 271.25p 264.00p 266.00p 218695
18/10/2022 262.00p 269.50p 257.70p 265.00p 40734
17/10/2022 262.00p 270.00p 256.40p 270.00p 60687
14/10/2022 256.00p 267.50p 254.55p 265.00p 64310
13/10/2022 265.00p 266.19p 251.00p 256.00p 96749
12/10/2022 265.00p 268.45p 263.20p 265.00p 18738
11/10/2022 275.00p 275.00p 251.80p 265.00p 145355
10/10/2022 275.00p 278.85p 272.00p 275.00p 122698
07/10/2022 275.00p 275.97p 274.20p 275.00p 156167
06/10/2022 275.00p 280.00p 273.50p 275.00p 56102
05/10/2022 281.00p 281.03p 275.00p 275.00p 51496
04/10/2022 275.00p 284.00p 273.70p 281.00p 39096
03/10/2022 275.00p 278.00p 270.00p 275.00p 149608
30/09/2022 271.00p 277.75p 268.55p 275.00p 244635
29/09/2022 267.00p 289.28p 264.20p 271.00p 342117
28/09/2022 269.00p 269.00p 242.50p 262.00p 173050
27/09/2022 277.00p 277.00p 262.70p 269.00p 72149
26/09/2022 277.00p 280.00p 270.20p 277.00p 22239
23/09/2022 271.00p 281.00p 270.00p 277.00p 100871
22/09/2022 273.00p 275.00p 261.00p 271.00p 81764
21/09/2022 274.00p 274.00p 268.60p 273.00p 25131
20/09/2022 274.00p 277.00p 271.00p 274.00p 47363
16/09/2022 280.00p 280.00p 274.00p 274.00p 61375
15/09/2022 273.00p 286.00p 273.00p 278.00p 242367
14/09/2022 281.00p 281.00p 260.00p 273.00p 118825
13/09/2022 282.00p 283.00p 277.00p 281.00p 40316
12/09/2022 292.00p 297.00p 276.50p 282.00p 86994
09/09/2022 277.00p 298.00p 277.00p 296.00p 75291
08/09/2022 277.00p 280.00p 276.25p 277.00p 50732
07/09/2022 276.00p 284.00p 276.00p 277.00p 129921
06/09/2022 257.00p 281.25p 257.00p 276.00p 64780
05/09/2022 258.00p 260.00p 248.16p 255.00p 22530
02/09/2022 247.00p 259.00p 242.00p 258.00p 75630
01/09/2022 260.00p 260.00p 241.40p 244.00p 114984
31/08/2022 258.00p 267.00p 245.10p 260.00p 115043
30/08/2022 280.00p 282.20p 251.00p 255.00p 70379
26/08/2022 275.00p 284.75p 275.00p 279.00p 96148
25/08/2022 275.00p 279.25p 272.50p 275.00p 11767
24/08/2022 280.00p 284.00p 273.50p 275.00p 34406
23/08/2022 292.00p 296.15p 276.00p 280.00p 98164
22/08/2022 286.00p 300.00p 286.00p 292.00p 147369
19/08/2022 289.00p 293.70p 285.10p 286.00p 42396
18/08/2022 288.00p 290.87p 277.50p 286.00p 84664
17/08/2022 277.00p 292.00p 275.50p 288.00p 269034
16/08/2022 257.00p 282.00p 257.00p 277.00p 186366
15/08/2022 263.00p 265.25p 252.50p 257.00p 165136
12/08/2022 264.00p 266.00p 253.30p 263.00p 180727
11/08/2022 263.00p 268.00p 260.40p 264.00p 206249
10/08/2022 250.00p 267.00p 250.00p 263.00p 542658
09/08/2022 209.00p 246.00p 204.00p 244.00p 457427
08/08/2022 201.00p 201.00p 191.15p 196.00p 51877
05/08/2022 202.00p 202.00p 196.00p 201.00p 13284
04/08/2022 203.00p 203.00p 198.25p 202.00p 11671
03/08/2022 203.00p 206.00p 200.25p 203.00p 19660
02/08/2022 203.00p 204.85p 200.00p 203.00p 88868
01/08/2022 202.00p 205.00p 201.70p 203.00p 38293
29/07/2022 202.00p 204.60p 201.35p 202.00p 121384
28/07/2022 202.00p 203.00p 201.05p 202.00p 24689
27/07/2022 203.00p 203.33p 202.00p 202.00p 11835
26/07/2022 199.00p 205.19p 197.00p 203.00p 136859
25/07/2022 198.00p 202.80p 195.60p 199.00p 811108
22/07/2022 197.00p 198.00p 195.20p 198.00p 32946
21/07/2022 197.00p 198.00p 196.30p 197.00p 29654
20/07/2022 197.00p 200.00p 195.67p 197.00p 134209
19/07/2022 197.00p 199.00p 195.50p 197.00p 37489
18/07/2022 197.00p 199.90p 194.50p 197.00p 89241
15/07/2022 195.00p 202.00p 194.75p 197.00p 275260
14/07/2022 195.00p 196.20p 193.00p 195.00p 16919
13/07/2022 195.00p 196.37p 192.72p 195.00p 23822
12/07/2022 196.00p 196.80p 192.60p 195.00p 17227
11/07/2022 196.00p 200.00p 193.30p 196.00p 77258
08/07/2022 190.00p 190.90p 190.00p 190.50p 67025
07/07/2022 192.50p 192.50p 188.10p 190.00p 25789
06/07/2022 192.50p 193.15p 190.50p 192.50p 9412
05/07/2022 192.50p 192.50p 192.50p 192.50p 0
04/07/2022 191.50p 194.25p 191.50p 192.50p 13894
01/07/2022 194.00p 194.00p 190.00p 191.50p 397173
30/06/2022 196.00p 196.02p 191.00p 194.00p 20922
29/06/2022 195.00p 197.33p 193.80p 196.00p 207088
28/06/2022 194.00p 195.56p 190.80p 195.00p 61280
27/06/2022 194.00p 196.32p 192.10p 194.00p 37347
24/06/2022 192.50p 196.70p 191.10p 194.00p 45781
23/06/2022 194.00p 197.75p 192.32p 193.50p 21929
22/06/2022 201.00p 198.00p 198.00p 198.00p 0

*Close Price adjusted for both dividends and splits