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
15/11/2019 355.40 370.80 355.40 368.80 768,727
14/11/2019 363.60 365.40 358.12 360.40 418,564
13/11/2019 355.80 363.91 355.80 361.60 365,236
12/11/2019 367.20 368.40 362.20 364.40 410,056
11/11/2019 356.80 369.40 354.00 367.00 1,094,489
08/11/2019 365.60 368.05 357.60 359.40 601,675
07/11/2019 363.00 370.40 363.00 368.00 715,508
06/11/2019 375.60 376.60 366.80 368.20 639,717
05/11/2019 370.60 375.00 367.83 375.00 715,995
04/11/2019 378.00 380.00 370.60 371.80 589,462
01/11/2019 388.00 388.17 364.40 380.00 2,022,921
31/10/2019 366.60 389.80 363.68 388.40 3,344,851
30/10/2019 416.40 417.80 408.80 409.40 707,323
29/10/2019 418.60 420.00 412.00 413.00 676,996
28/10/2019 415.20 419.60 412.54 418.20 378,635
25/10/2019 414.60 424.20 412.00 417.00 446,418
24/10/2019 428.20 430.80 413.60 418.00 792,419
23/10/2019 428.80 429.51 421.31 425.20 889,712
22/10/2019 437.20 437.20 425.40 433.20 767,641
21/10/2019 431.40 436.40 425.40 435.20 1,044,657
18/10/2019 421.60 437.20 420.54 432.00 1,963,307
17/10/2019 405.60 433.80 405.60 424.80 2,269,048
16/10/2019 421.60 422.80 400.87 415.40 1,494,457
15/10/2019 403.20 420.20 394.00 417.40 2,935,335
14/10/2019 399.60 401.00 391.00 399.80 897,932
11/10/2019 365.40 405.20 365.40 405.20 2,979,807
10/10/2019 356.40 362.80 352.20 362.80 932,593
09/10/2019 361.80 361.80 352.60 354.00 960,661
08/10/2019 369.20 374.20 358.80 358.80 374,077
07/10/2019 371.80 371.80 363.80 369.20 403,439

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

Top Shares pages

More share features

POPULAR Share Prices