1. Share Prices

  2. Crest Nicholson Holdings PLC (CRST)

193.50p-5.30 (-2.67%)20 Sep 2024, 16:47
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
Sep 20, 2024197.00p199.80p193.20p193.50p956,824
Sep 19, 2024194.80p199.30p191.10p198.80p626,996
Sep 18, 2024191.10p195.20p191.10p193.00p456,843
Sep 17, 2024199.60p200.20p194.70p194.70p729,077
Sep 16, 2024197.10p198.80p194.60p195.80p291,382
Sep 13, 2024199.70p199.90p195.53p197.60p644,821
Sep 12, 2024194.00p199.70p193.90p196.20p351,153
Sep 11, 2024194.50p197.40p192.00p195.40p327,943
Sep 10, 2024199.30p199.30p193.00p194.70p392,205
Sep 9, 2024195.00p197.00p192.60p197.00p1,194,415
Sep 6, 2024201.20p202.60p192.60p192.60p1,022,128
Sep 5, 2024200.00p205.80p198.60p200.40p3,173,577
Sep 4, 2024209.80p209.80p200.60p201.00p1,798,805
Sep 3, 2024204.20p208.40p204.20p205.60p274,456
Sep 2, 2024204.20p208.20p204.20p206.20p308,108
Aug 30, 2024205.80p209.60p202.20p205.40p1,360,848
Aug 29, 2024205.00p210.40p205.00p205.80p321,936
Aug 28, 2024212.00p214.20p203.80p207.80p456,700
Aug 27, 2024213.20p215.00p206.80p211.20p703,705
Aug 23, 2024210.60p213.00p208.20p211.60p1,051,623
Aug 22, 2024211.40p214.80p210.00p211.80p1,108,785
Aug 21, 2024212.00p215.40p207.20p212.20p2,302,983
Aug 20, 2024212.20p215.70p210.16p212.20p524,163
Aug 19, 2024217.80p218.40p210.80p213.80p582,841
Aug 16, 2024209.40p220.40p206.00p213.20p883,769
Aug 15, 2024218.20p219.60p213.00p213.00p840,951
Aug 14, 2024210.60p221.40p209.20p215.60p2,521,905
Aug 13, 2024264.00p264.29p208.00p208.80p9,923,341
Aug 12, 2024260.60p265.00p258.00p263.40p2,779,285
Aug 9, 2024252.40p259.40p248.20p259.20p1,275,987
Aug 8, 2024250.00p256.60p250.00p251.00p587,443
Aug 7, 2024252.40p256.40p249.80p256.40p810,945
Aug 6, 2024248.60p250.40p245.20p248.80p577,797
Aug 5, 2024252.00p254.20p239.00p246.20p950,276
Aug 2, 2024260.40p264.60p254.80p258.00p928,931
Aug 1, 2024264.60p270.80p261.40p264.00p1,145,168
Jul 31, 2024265.00p270.00p263.80p266.40p561,473
Jul 30, 2024267.20p268.00p258.60p265.80p690,374
Jul 29, 2024263.00p268.20p262.40p263.00p478,697
Jul 26, 2024257.00p265.60p254.00p264.00p527,067
Jul 25, 2024258.60p263.20p250.77p261.40p1,069,348
Jul 24, 2024253.00p257.20p250.80p253.60p2,328,456
Jul 23, 2024262.20p262.20p252.20p256.20p865,227
Jul 22, 2024248.80p259.20p248.00p256.60p601,690
Jul 19, 2024255.20p261.40p250.20p254.80p442,444
Jul 18, 2024254.80p263.20p254.40p258.20p1,439,265
Jul 17, 2024255.80p258.60p252.40p253.80p367,435
Jul 16, 2024251.00p257.20p249.80p257.20p712,592
Jul 15, 2024254.80p257.08p250.20p253.00p677,413
Jul 12, 2024254.80p260.40p250.60p254.00p1,148,373
123456
Showing 1 to 50 of 253

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:
19 Sep 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Volution Group PLC608.009.75
Essentra PLC148.802.62
Hammerson PLC31.241.63
Ip Group PLC48.501.57
Apax Global Alpha Limited147.201.52
Centamin PLC153.601.39

Fallers

CompanyPrice% Chg
Dr. Martens PLC51.65-19.42
Close Brothers Group PLC431.00-13.45
Bridgepoint Group PLC339.60-11.38
Johnson Matthey PLC1,470.00-8.53
Dowlais Group PLC58.55-7.21
Coats Group PLC98.60-5.37
Risers/fallers data from previous trading day.