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
22/10/2021 363.40 365.00 357.00 363.60 787,253
21/10/2021 377.00 377.00 360.80 362.20 772,896
20/10/2021 380.00 384.20 372.60 372.60 665,879
19/10/2021 370.00 377.20 367.55 372.80 439,134
18/10/2021 380.80 380.80 368.00 369.40 247,306
15/10/2021 362.40 374.40 362.40 370.40 374,561
14/10/2021 381.60 381.60 367.40 369.60 248,631
13/10/2021 357.80 374.92 356.40 371.20 490,475
12/10/2021 355.20 362.20 355.20 357.80 376,594
11/10/2021 358.40 362.20 354.20 360.60 289,865
08/10/2021 365.40 365.40 356.60 359.00 240,623
07/10/2021 360.40 360.40 351.20 359.00 419,516
06/10/2021 364.00 364.60 347.20 356.80 581,407
05/10/2021 368.20 375.60 366.80 366.80 681,271
04/10/2021 367.00 376.80 367.00 371.80 293,557
01/10/2021 378.60 380.40 372.62 377.80 292,088
30/09/2021 379.40 391.00 379.40 383.00 294,305
29/09/2021 388.80 391.80 386.51 387.40 582,927
28/09/2021 400.00 402.64 388.20 388.20 918,408
27/09/2021 399.20 400.40 392.43 400.40 262,886
24/09/2021 396.80 403.01 394.40 395.40 200,815
23/09/2021 416.80 416.80 404.60 405.60 150,013
22/09/2021 395.00 414.80 395.00 413.20 238,710
21/09/2021 410.20 413.00 402.19 407.20 232,280
20/09/2021 412.00 419.00 403.28 406.60 527,239
17/09/2021 413.40 413.60 403.00 413.60 933,463
16/09/2021 395.00 406.20 393.36 403.40 261,698
15/09/2021 392.40 401.60 392.40 392.60 267,762
14/09/2021 405.40 411.40 400.20 400.80 231,125
13/09/2021 404.00 405.00 399.80 404.40 199,263

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