1. Share Prices

  2. Crest Nicholson Holdings PLC (CRST)

311.80p+2.20 (+0.71 %)20 Jan 2021, 09:48
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.

Crest Nicholson Holdings PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Jan 19, 2021311.80p315.00p306.20p309.60p357,928
Jan 18, 2021307.40p315.80p304.20p309.20p558,275
Jan 15, 2021300.00p308.48p299.00p304.80p474,501
Jan 14, 2021301.80p309.52p299.67p308.00p615,291
Jan 13, 2021305.60p313.40p300.80p301.00p801,648
Jan 12, 2021316.00p317.20p309.20p309.20p521,669
Jan 11, 2021330.00p330.00p311.60p312.00p561,141
Jan 8, 2021304.00p325.20p304.00p322.20p1,195,539
Jan 7, 2021315.80p315.80p300.80p305.20p1,838,519
Jan 6, 2021314.40p318.86p306.00p307.80p1,030,248
Jan 5, 2021304.00p314.20p302.00p311.00p726,036
Jan 4, 2021330.00p332.20p306.00p306.60p1,255,091
Dec 31, 2020324.20p325.80p319.20p325.80p213,687
Dec 30, 2020326.60p331.20p324.80p327.40p367,019
Dec 29, 2020330.00p338.99p323.32p326.00p857,148
Dec 24, 2020322.80p338.00p314.70p329.40p514,522
Dec 23, 2020308.00p324.00p304.20p324.00p1,349,945
Dec 22, 2020301.80p311.20p299.40p307.20p362,732
Dec 21, 2020302.00p316.49p291.40p301.40p716,132
Dec 18, 2020313.40p316.80p307.20p308.80p1,838,442
Dec 17, 2020313.40p321.05p309.60p313.00p520,908
Dec 16, 2020297.00p325.40p297.00p311.20p1,562,858
Dec 15, 2020303.40p304.60p292.06p303.60p680,621
Dec 14, 2020288.60p308.40p285.20p295.60p830,309
Dec 11, 2020285.00p289.00p276.20p281.80p949,795
Dec 10, 2020304.40p311.40p284.98p290.60p1,312,822
Dec 9, 2020301.60p318.80p301.60p310.20p1,160,766
Dec 8, 2020304.60p312.40p301.48p304.40p907,373
Dec 7, 2020329.40p329.40p295.40p309.60p1,160,468
Dec 4, 2020321.20p335.11p319.60p319.60p1,185,483
Dec 3, 2020318.80p327.56p314.40p326.40p827,479
Dec 2, 2020309.80p318.00p308.20p314.00p818,708
Dec 1, 2020304.00p318.00p297.20p316.20p777,399
Nov 30, 2020291.40p306.20p291.40p293.80p856,972
Nov 27, 2020304.00p304.00p289.31p303.60p841,539
Nov 26, 2020303.20p310.80p297.00p300.80p579,856
Nov 25, 2020317.00p318.00p303.32p310.40p509,862
Nov 24, 2020317.00p326.00p314.00p316.20p783,524
Nov 23, 2020317.20p319.40p311.20p317.40p597,250
Nov 20, 2020318.00p318.00p309.00p309.00p401,836
Nov 19, 2020318.60p322.00p308.40p313.60p767,003
Nov 18, 2020317.20p326.00p311.20p322.80p1,128,053
Nov 17, 2020320.00p324.20p311.20p314.40p657,134
Nov 16, 2020313.00p326.60p312.20p319.40p1,534,023
Nov 13, 2020299.00p311.40p291.60p310.00p1,066,221
Nov 12, 2020311.00p317.80p300.80p300.80p915,621
Nov 11, 2020302.40p314.00p294.22p309.60p1,950,470
Nov 10, 2020286.00p300.60p284.40p298.00p1,768,801
Nov 9, 2020264.40p296.80p262.00p293.00p1,747,305
Nov 6, 2020262.40p268.40p257.60p260.60p623,594
123456
Showing 1 to 50 of 254

Sign up to our
daily 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:
21 Jan 2021Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Pearson PLC729.007.36
Mitchells & Butlers PLC271.606.51
Wh Smith PLC1,654.506.40
Hochschild Mining PLC205.406.10
Wetherspoon ( J.D.) PLC1,244.085.16
Burberry Group PLC1,821.504.80

Fallers

CompanyPrice% Chg
Wood Group (John) PLC314.70-4.32
Standard Chartered PLC464.90-2.45
Ao World PLC354.00-2.07
Elementis PLC114.80-1.80
National Grid PLC864.68-1.61
Avon Rubber PLC3,365.79-1.59