livecharts.co.uk

Cookies | Search For A Share Price | 

Historical Share Prices

Crest Nicholson Holdings - (CRST) share price history


Crest Nicholson Holdings share priceCRST share price tradesCRST Fundamentals watchlistADD to watchlist
Crest Nicholson Holdings - (CRST) share price history
Date Open High Low Close Volume
01/12/2020 304.00 318.00 299.43 316.20 673,400
30/11/2020 291.40 306.20 291.40 293.80 834,072
27/11/2020 304.00 304.00 289.31 303.60 681,461
26/11/2020 303.20 310.40 297.00 300.80 522,910
25/11/2020 317.00 317.88 303.32 310.40 500,182
24/11/2020 317.00 326.00 314.00 316.20 729,551
23/11/2020 317.20 319.40 311.67 317.40 570,171
20/11/2020 318.00 318.00 309.00 309.00 355,572
19/11/2020 318.60 321.20 308.40 313.60 737,254
18/11/2020 317.20 326.00 312.60 322.80 794,592
17/11/2020 320.00 324.20 311.20 314.40 610,407
16/11/2020 313.00 326.60 312.20 319.40 1,308,493
13/11/2020 299.00 311.31 292.80 310.00 698,698
12/11/2020 311.00 317.80 300.80 300.80 774,082
11/11/2020 302.40 314.00 294.22 309.60 1,465,967
10/11/2020 286.00 300.60 284.40 298.00 1,614,011
09/11/2020 264.40 296.80 264.12 293.00 1,712,432
06/11/2020 262.40 268.40 257.80 260.60 607,671
05/11/2020 262.20 270.71 252.79 259.80 1,004,350
04/11/2020 249.20 267.00 244.60 266.00 1,324,373
03/11/2020 235.80 266.65 234.50 253.60 2,547,274
02/11/2020 222.40 222.59 208.44 217.60 538,805
30/10/2020 217.20 220.60 215.00 219.80 242,469
29/10/2020 219.00 224.40 215.40 220.00 1,064,526
28/10/2020 222.20 222.20 211.60 217.20 718,723
27/10/2020 235.00 236.99 221.60 222.00 690,512
23/10/2020 246.00 252.00 241.80 243.20 1,123,149
22/10/2020 240.40 245.60 238.00 245.00 806,379
21/10/2020 236.00 241.00 236.00 239.00 464,487
20/10/2020 238.60 242.10 235.60 237.60 847,781

Crest Nicholson Holdings - (CRST) open - high - low - close prices



Share prices are end of day only and updates after midnight GMT. Data is gathered from historic databases such as Quandl and other reliable sources, however errors do occur. Please use for information purposes only.
register
Enter share symbol
Search share prices A to Z