185.20p+0.30 (+0.16%)17 Apr 2024, 18:28
Crest Nicholson Holdings PLC Historic Prices
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
Apr 17, 2024 | 184.10p | 189.00p | 183.50p | 185.20p | 1,028,152 |
Apr 16, 2024 | 188.00p | 190.00p | 184.90p | 184.90p | 2,517,780 |
Apr 15, 2024 | 192.40p | 201.20p | 191.00p | 191.00p | 3,273,145 |
Apr 12, 2024 | 186.60p | 189.70p | 186.00p | 188.70p | 910,740 |
Apr 11, 2024 | 187.30p | 190.40p | 182.70p | 186.20p | 575,160 |
Apr 10, 2024 | 193.90p | 198.20p | 186.50p | 187.20p | 2,797,503 |
Apr 9, 2024 | 189.30p | 191.10p | 187.60p | 188.70p | 454,483 |
Apr 8, 2024 | 187.60p | 191.60p | 187.30p | 190.30p | 547,897 |
Apr 5, 2024 | 192.00p | 192.00p | 185.90p | 187.00p | 293,751 |
Apr 4, 2024 | 193.10p | 193.10p | 185.60p | 191.70p | 1,725,140 |
Apr 3, 2024 | 187.00p | 190.70p | 187.00p | 189.00p | 591,101 |
Apr 2, 2024 | 193.10p | 195.90p | 187.70p | 187.70p | 1,150,167 |
Mar 28, 2024 | 194.50p | 196.60p | 191.48p | 193.20p | 1,107,962 |
Mar 27, 2024 | 196.00p | 197.90p | 189.00p | 194.50p | 911,842 |
Mar 26, 2024 | 193.50p | 197.00p | 193.20p | 195.80p | 538,399 |
Mar 25, 2024 | 194.00p | 196.00p | 192.40p | 194.80p | 1,685,567 |
Mar 22, 2024 | 194.00p | 197.40p | 190.10p | 194.10p | 1,950,605 |
Mar 21, 2024 | 201.40p | 202.60p | 195.50p | 197.00p | 7,439,841 |
Mar 20, 2024 | 202.00p | 208.26p | 202.00p | 206.40p | 2,257,144 |
Mar 19, 2024 | 214.00p | 217.80p | 196.60p | 203.60p | 13,233,207 |
Mar 18, 2024 | 230.80p | 230.80p | 222.60p | 224.00p | 3,585,436 |
Mar 15, 2024 | 223.00p | 226.00p | 221.60p | 224.60p | 1,744,782 |
Mar 14, 2024 | 225.80p | 228.40p | 221.80p | 225.60p | 1,082,903 |
Mar 13, 2024 | 224.40p | 224.40p | 220.00p | 222.00p | 1,302,943 |
Mar 12, 2024 | 219.80p | 223.20p | 218.40p | 219.20p | 746,324 |
Mar 11, 2024 | 219.00p | 220.80p | 217.00p | 220.00p | 723,148 |
Mar 8, 2024 | 219.20p | 221.00p | 215.40p | 219.00p | 1,609,299 |
Mar 7, 2024 | 216.60p | 220.60p | 216.60p | 218.00p | 1,093,733 |
Mar 6, 2024 | 210.80p | 220.00p | 210.80p | 217.80p | 1,688,840 |
Mar 5, 2024 | 214.00p | 216.00p | 212.60p | 215.60p | 864,902 |
Mar 4, 2024 | 216.40p | 218.20p | 211.40p | 214.00p | 538,563 |
Mar 1, 2024 | 215.60p | 216.20p | 211.80p | 215.00p | 812,801 |
Feb 29, 2024 | 202.80p | 214.40p | 202.80p | 212.00p | 1,431,950 |
Feb 28, 2024 | 210.60p | 214.60p | 206.00p | 208.00p | 1,739,194 |
Feb 27, 2024 | 212.40p | 216.00p | 211.00p | 213.80p | 729,917 |
Feb 26, 2024 | 209.80p | 214.00p | 206.40p | 212.40p | 683,499 |
Feb 23, 2024 | 211.80p | 214.80p | 210.40p | 210.40p | 714,417 |
Feb 22, 2024 | 211.00p | 212.40p | 208.00p | 211.00p | 602,757 |
Feb 21, 2024 | 209.00p | 213.80p | 209.00p | 209.60p | 1,908,800 |
Feb 20, 2024 | 212.20p | 214.20p | 209.80p | 211.00p | 784,179 |
Feb 19, 2024 | 215.00p | 216.20p | 209.08p | 212.20p | 385,450 |
Feb 16, 2024 | 220.00p | 220.00p | 212.00p | 212.20p | 416,929 |
Feb 15, 2024 | 213.00p | 216.00p | 212.80p | 215.20p | 969,643 |
Feb 14, 2024 | 211.60p | 219.60p | 211.60p | 212.60p | 306,603 |
Feb 13, 2024 | 227.80p | 228.20p | 211.40p | 211.60p | 1,527,552 |
Feb 12, 2024 | 216.00p | 226.00p | 216.00p | 226.00p | 1,770,804 |
Feb 9, 2024 | 213.40p | 220.40p | 213.40p | 218.80p | 513,647 |
Feb 8, 2024 | 220.20p | 227.60p | 214.20p | 218.20p | 1,145,122 |
Feb 7, 2024 | 222.00p | 231.40p | 216.60p | 218.20p | 1,463,773 |
Feb 6, 2024 | 205.00p | 209.20p | 203.80p | 209.00p | 342,350 |
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
Plus more useful investment content and occasional promotional offers.
Market Overview
UK 350 Risers and Fallers
Risers
Company | Price | % Chg |
---|---|---|
International Distributions Services PLC | 276.00 | 28.85 |
Ferrexpo PLC | 46.25 | 4.76 |
Anglo American PLC | 2,168.50 | 3.51 |
Watches Of Switzerland Group PLC | 349.60 | 3.49 |
Fresnillo PLC | 601.50 | 2.91 |
Ithaca Energy PLC | 118.60 | 2.77 |
Fallers
Company | Price | % Chg |
---|---|---|
Kainos Group PLC | 924.00 | -6.38 |
Auction Technology Group PLC | 499.50 | -5.04 |
Apax Global Alpha Limited | 139.00 | -3.34 |
Harbour Energy PLC | 289.50 | -2.82 |
Aston Martin Lagonda Global Holdings PLC | 151.00 | -2.52 |
Tbc Bank Group PLC | 2,920.00 | -2.50 |
Risers/fallers data from previous trading day. Today's data available from 8:15am.