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
09/04/2020 234.00 255.40 232.49 249.20 1,978,558
08/04/2020 218.00 239.20 218.00 236.20 2,057,901
06/04/2020 167.00 192.90 167.00 189.50 2,331,631
03/04/2020 186.00 190.57 159.85 164.50 2,173,761
02/04/2020 183.10 193.00 176.67 185.90 1,764,087
01/04/2020 172.00 183.81 167.40 180.30 1,667,797
31/03/2020 186.80 196.30 165.00 175.50 11,536,574
30/03/2020 194.00 194.00 170.80 184.20 2,930,991
27/03/2020 200.40 204.60 189.90 193.80 3,428,799
26/03/2020 190.70 208.20 185.70 206.40 2,886,478
25/03/2020 198.90 198.90 179.70 196.70 2,591,732
24/03/2020 193.10 196.90 178.70 192.30 2,016,923
23/03/2020 180.00 191.20 169.43 190.10 2,147,638
20/03/2020 190.60 199.50 183.80 188.40 8,427,306
19/03/2020 257.80 257.80 182.30 182.30 3,044,228
18/03/2020 293.00 295.20 257.20 257.80 2,138,882
17/03/2020 332.00 332.00 276.03 299.40 2,546,515
16/03/2020 325.00 329.20 292.80 320.00 2,587,019
13/03/2020 360.00 375.80 330.00 333.80 2,360,957
12/03/2020 370.00 373.80 345.00 352.00 1,648,817
11/03/2020 404.00 415.40 395.80 395.80 1,932,843
10/03/2020 403.00 411.95 394.80 398.80 2,732,688
09/03/2020 397.40 413.20 393.80 396.20 1,515,027
06/03/2020 428.00 431.80 417.20 426.40 1,050,088
05/03/2020 462.40 462.40 435.00 435.00 1,257,013
04/03/2020 451.60 464.60 449.20 452.00 1,876,219
03/03/2020 459.00 464.00 449.60 455.60 1,215,925
02/03/2020 459.00 460.00 427.60 443.40 2,823,714
28/02/2020 442.20 454.40 420.00 452.00 1,831,737
27/02/2020 469.60 469.60 445.60 453.00 886,732

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