1. Share Prices

  2. Crest Nicholson Holdings PLC (CRST)

209.60p+2.60 (+1.26%)14 May 2024, 16:35
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Crest Nicholson Holdings PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
May 14, 2024206.60p209.60p203.40p209.60p669,925
May 13, 2024202.20p207.00p202.20p207.00p2,642,555
May 10, 2024203.00p209.00p201.70p206.20p783,850
May 9, 2024197.00p201.60p196.25p199.40p643,110
May 8, 2024198.10p201.20p194.70p197.30p868,685
May 7, 2024201.60p201.80p196.20p198.00p542,726
May 3, 2024189.00p194.50p188.30p194.50p807,903
May 2, 2024187.00p189.66p185.85p188.00p498,141
May 1, 2024190.30p190.40p185.90p187.00p834,795
Apr 30, 2024183.70p190.90p183.70p185.90p838,405
Apr 29, 2024182.20p188.50p182.20p188.50p580,581
Apr 26, 2024186.50p190.40p185.40p185.90p794,131
Apr 25, 2024185.00p190.20p181.40p185.00p694,681
Apr 24, 2024186.10p191.20p182.80p184.20p3,312,066
Apr 23, 2024185.20p191.40p185.20p191.40p1,187,065
Apr 22, 2024185.20p191.10p185.20p186.30p795,950
Apr 19, 2024185.50p189.90p184.00p186.50p404,446
Apr 18, 2024182.70p188.50p182.70p188.40p451,696
Apr 17, 2024184.10p189.00p183.50p185.20p1,028,152
Apr 16, 2024188.00p190.00p184.90p184.90p2,517,780
Apr 15, 2024192.40p201.20p191.00p191.00p3,273,145
Apr 12, 2024186.60p189.70p186.00p188.70p910,740
Apr 11, 2024187.30p190.40p182.70p186.20p575,160
Apr 10, 2024193.90p198.20p186.50p187.20p2,797,503
Apr 9, 2024189.30p191.10p187.60p188.70p454,483
Apr 8, 2024187.60p191.60p187.30p190.30p547,897
Apr 5, 2024192.00p192.00p185.90p187.00p293,751
Apr 4, 2024193.10p193.10p185.60p191.70p1,725,140
Apr 3, 2024187.00p190.70p187.00p189.00p591,101
Apr 2, 2024193.10p195.90p187.70p187.70p1,150,167
Mar 28, 2024194.50p196.60p191.48p193.20p1,107,962
Mar 27, 2024196.00p197.90p189.00p194.50p911,842
Mar 26, 2024193.50p197.00p193.20p195.80p538,399
Mar 25, 2024194.00p196.00p192.40p194.80p1,685,567
Mar 22, 2024194.00p197.40p190.10p194.10p1,950,605
Mar 21, 2024201.40p202.60p195.50p197.00p7,439,841
Mar 20, 2024202.00p208.26p202.00p206.40p2,257,144
Mar 19, 2024214.00p217.80p196.60p203.60p13,233,207
Mar 18, 2024230.80p230.80p222.60p224.00p3,585,436
Mar 15, 2024223.00p226.00p221.60p224.60p1,744,782
Mar 14, 2024225.80p228.40p221.80p225.60p1,082,903
Mar 13, 2024224.40p224.40p220.00p222.00p1,302,943
Mar 12, 2024219.80p223.20p218.40p219.20p746,324
Mar 11, 2024219.00p220.80p217.00p220.00p723,148
Mar 8, 2024219.20p221.00p215.40p219.00p1,609,299
Mar 7, 2024216.60p220.60p216.60p218.00p1,093,733
Mar 6, 2024210.80p220.00p210.80p217.80p1,688,840
Mar 5, 2024214.00p216.00p212.60p215.60p864,902
Mar 4, 2024216.40p218.20p211.40p214.00p538,563
Mar 1, 2024215.60p216.20p211.80p215.00p812,801
123456
Showing 1 to 50 of 254

Receive our
daily news email

Subscribe to the latest investing news by entering your email address below

You can opt out at any time.

For five days a week you will get

  • The latest company news
  • Insight into investment trends
  • Round-up of director's buys and sells
  • Articles from Shares magazine
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
09 May 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Ocado Group PLC369.808.13
Currys PLC70.507.88
Tritax Eurobox PLC62.505.93
Ao World PLC109.205.20
Vodafone Group PLC73.284.72
Clarkson PLC4,075.004.49

Fallers

CompanyPrice% Chg
Bank Of Georgia Group PLC4,720.00-5.03
Cmc Markets PLC259.50-4.60
International Distributions Services PLC271.40-4.37
Syncona Limited115.00-3.52
Tbc Bank Group PLC2,950.00-3.44
Anglo American PLC2,619.50-3.23
Risers/fallers data from previous trading day. Today's data available from 8:15am.