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
12/04/2024 186.60 189.50 186.00 188.70 739,069
11/04/2024 187.30 189.90 183.10 186.20 445,913
10/04/2024 193.90 198.20 186.50 187.20 2,025,488
09/04/2024 189.30 190.87 187.60 188.70 415,616
08/04/2024 187.60 191.60 187.30 190.30 437,929
05/04/2024 192.00 192.00 185.90 187.00 244,452
04/04/2024 193.10 193.10 185.60 191.70 658,176
03/04/2024 187.00 190.50 187.00 189.00 477,281
02/04/2024 193.10 195.90 187.70 187.70 996,443
28/03/2024 194.50 195.86 191.48 193.20 996,237
27/03/2024 196.00 197.10 189.00 194.50 784,812
26/03/2024 193.50 197.00 193.20 195.80 453,749
25/03/2024 194.00 196.00 192.40 194.80 1,154,240
22/03/2024 194.00 197.76 190.10 194.10 1,252,623
21/03/2024 201.40 203.96 195.50 197.00 5,291,345
20/03/2024 202.00 208.26 202.00 206.40 1,825,572
19/03/2024 214.00 215.00 196.60 203.60 9,611,281
18/03/2024 230.80 230.80 222.60 224.00 1,656,154
15/03/2024 223.00 226.00 223.00 224.60 1,541,358
14/03/2024 225.80 228.40 221.62 225.60 926,447
13/03/2024 224.40 224.40 220.60 222.00 1,054,220
12/03/2024 219.80 221.20 218.40 219.20 507,002
11/03/2024 219.00 220.80 217.00 220.00 587,291
08/03/2024 219.20 219.80 215.40 219.00 1,306,225
07/03/2024 216.60 220.60 216.60 218.00 907,725
06/03/2024 210.80 220.00 210.80 217.80 1,688,841
05/03/2024 214.00 216.00 212.60 215.60 756,030
04/03/2024 216.40 216.59 211.40 214.00 433,035
01/03/2024 215.60 216.20 211.80 215.00 707,854
29/02/2024 202.80 214.40 202.80 212.00 1,295,695

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