1. Share Prices

  2. Crest Nicholson Holdings PLC (CRST)

185.20p+0.30 (+0.16%)17 Apr 2024, 18:28
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
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
Feb 29, 2024202.80p214.40p202.80p212.00p1,431,950
Feb 28, 2024210.60p214.60p206.00p208.00p1,739,194
Feb 27, 2024212.40p216.00p211.00p213.80p729,917
Feb 26, 2024209.80p214.00p206.40p212.40p683,499
Feb 23, 2024211.80p214.80p210.40p210.40p714,417
Feb 22, 2024211.00p212.40p208.00p211.00p602,757
Feb 21, 2024209.00p213.80p209.00p209.60p1,908,800
Feb 20, 2024212.20p214.20p209.80p211.00p784,179
Feb 19, 2024215.00p216.20p209.08p212.20p385,450
Feb 16, 2024220.00p220.00p212.00p212.20p416,929
Feb 15, 2024213.00p216.00p212.80p215.20p969,643
Feb 14, 2024211.60p219.60p211.60p212.60p306,603
Feb 13, 2024227.80p228.20p211.40p211.60p1,527,552
Feb 12, 2024216.00p226.00p216.00p226.00p1,770,804
Feb 9, 2024213.40p220.40p213.40p218.80p513,647
Feb 8, 2024220.20p227.60p214.20p218.20p1,145,122
Feb 7, 2024222.00p231.40p216.60p218.20p1,463,773
Feb 6, 2024205.00p209.20p203.80p209.00p342,350
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:
18 Apr 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
International Distributions Services PLC276.0028.85
Ferrexpo PLC46.254.76
Anglo American PLC2,168.503.51
Watches Of Switzerland Group PLC349.603.49
Fresnillo PLC601.502.91
Ithaca Energy PLC118.602.77
Risers/fallers data from previous trading day. Today's data available from 8:15am.