U.S. Markets close in 4 hrs 4 mins

Crest Nicholson Holdings plc (CRST.L)


LSE - LSE Delayed Price. Currency in GBp
Add to watchlist
534.00+2.00 (+0.38%)
At close: 4:35PM BST
DateOpenHighLowCloseAdj Close*Volume
Jun 26, 2017536.50542.00533.50534.00534.00875,076
Jun 23, 2017534.00540.00529.75532.00532.00188,286
Jun 22, 2017531.00541.32531.41538.00538.001,777,472
Jun 21, 2017531.00543.34530.00534.00534.00117,066
Jun 20, 2017536.00546.50532.00532.00532.00408,648
Jun 19, 2017553.00553.00534.68535.00535.00742,318
Jun 16, 2017549.50556.50538.00541.50541.502,523,506
Jun 15, 2017592.50592.50529.86551.00551.003,617,261
Jun 14, 2017584.00591.50582.50589.00589.001,219,980
Jun 13, 2017597.00597.00559.86585.00585.001,422,123
Jun 12, 2017585.00587.50579.34585.00585.00633,427
Jun 09, 2017600.00600.00569.17579.00579.005,210,831
Jun 08, 2017606.50610.50602.00610.50610.50901,569
Jun 07, 2017596.50606.50596.50603.00603.00832,693
Jun 06, 2017605.00609.50593.00595.50595.50856,951
Jun 05, 2017614.00617.00596.38604.00604.001,149,255
Jun 02, 2017618.00618.00605.50611.00611.001,682,439
Jun 01, 2017631.50638.00613.00615.00615.001,332,588
May 31, 2017628.00634.00623.50631.50631.50971,513
May 30, 2017617.00628.00615.50624.50624.501,263,681
May 26, 2017635.00635.00617.00617.00617.001,201,271
May 25, 2017625.00633.50623.50632.00632.00483,625
May 24, 2017623.00627.50622.50627.00627.00588,449
May 23, 2017622.00628.00621.50622.50622.50543,789
May 22, 2017627.50630.02619.00625.00625.00762,517
May 19, 2017620.00632.00618.00627.00627.00812,749
May 18, 2017621.00623.25612.50618.50618.501,152,981
May 17, 2017617.50629.50614.50623.00623.001,216,402
May 16, 2017635.50648.50607.00620.00620.003,096,425
May 15, 2017635.00638.00628.00636.50636.501,157,902
May 12, 2017638.50638.50630.00633.50633.50660,636
May 11, 2017638.00638.00625.00636.50636.501,001,495
May 10, 2017627.00634.50625.20632.50632.502,570,065
May 09, 2017620.00627.50620.00622.00622.00991,115
May 08, 2017625.50629.00617.00621.00621.00845,094
May 05, 2017616.50622.50609.50622.50622.50678,245
May 04, 2017610.50619.00603.00617.50617.50905,687
May 03, 2017617.50621.38605.00609.50609.501,035,644
May 02, 2017600.00616.00598.67616.00616.00946,820
Apr 28, 2017593.50603.50593.00603.50603.501,708,146
Apr 27, 2017592.50606.00586.75601.50601.501,379,855
Apr 26, 2017583.00595.50583.00592.00592.00815,534
Apr 25, 2017597.00597.50586.00589.50589.501,204,942
Apr 24, 2017594.00595.50586.50595.00595.00938,953
Apr 21, 2017588.50588.50574.00583.50583.50782,679
Apr 20, 2017588.00589.38575.96584.50584.50662,317
Apr 19, 2017574.50585.50572.47585.50585.50998,333
Apr 18, 2017568.00576.00564.50574.00574.001,283,789
Apr 13, 2017556.00568.00551.00568.00568.001,634,243
Apr 12, 2017556.00560.00551.00553.50553.501,090,020
Apr 11, 2017550.00560.00545.50559.00559.001,511,966
Apr 10, 2017549.00554.14542.86549.00549.001,217,542
Apr 07, 2017542.50553.50542.50546.50546.50757,526
Apr 06, 2017536.00549.50536.00548.50548.501,285,649
Apr 05, 2017548.00550.50540.00548.50548.501,163,389
Apr 04, 2017535.50545.00535.50545.00545.001,191,674
Apr 03, 2017540.00543.00534.00541.50541.50789,114
Mar 31, 2017531.00544.50531.00543.00543.00880,682
Mar 30, 2017530.00542.50530.00536.00536.00863,818
Mar 29, 2017539.50545.00528.50533.00533.001,138,905
Mar 28, 2017536.50543.50529.75543.50543.50713,862
Mar 27, 2017540.00540.00529.50532.00532.001,309,702
Mar 24, 2017562.00562.00537.82539.50539.502,959,661
Mar 23, 2017562.00565.50553.00560.00560.001,328,964
Mar 22, 2017554.50561.00542.16561.00561.001,311,770
Mar 21, 2017564.50564.50548.50549.50549.50966,407
Mar 20, 2017554.00556.50546.50555.00555.00629,312
Mar 17, 2017549.00563.00544.30557.00557.001,881,144
Mar 16, 2017548.50553.50537.66549.50549.501,106,295
Mar 16, 201718.5 Dividend
Mar 15, 2017570.00572.00554.50560.00541.50861,451
Mar 14, 2017577.00577.00562.50566.50547.791,178,318
Mar 13, 2017565.50572.74561.58570.50551.651,111,627
Mar 10, 2017556.00562.19552.00560.00541.50832,633
Mar 09, 2017556.50557.80548.00557.50539.08658,939
Mar 08, 2017558.00558.00551.50552.00533.761,248,006
Mar 07, 2017558.50561.50549.50552.50534.251,088,395
Mar 06, 2017552.00559.50549.50555.00536.67907,989
Mar 03, 2017553.50553.50545.00550.00531.83618,728
Mar 02, 2017566.50567.13549.50552.50534.251,864,116
Mar 01, 2017546.00561.50543.50561.00542.471,362,519
Feb 28, 2017550.00550.00536.50542.00524.091,076,091
Feb 27, 2017546.00546.00533.96544.00526.031,072,534
Feb 24, 2017533.50543.07529.50536.50518.78937,127
Feb 23, 2017533.50543.38527.00531.00513.461,418,330
Feb 22, 2017537.00537.00526.53532.50514.911,939,340
Feb 21, 2017516.00536.00516.00527.50510.071,465,650
Feb 20, 2017534.50541.00525.00529.00511.521,465,108
Feb 17, 2017544.00544.50531.50538.50520.71769,882
Feb 16, 2017544.50547.00537.00541.00523.13492,117
Feb 15, 2017547.50547.50532.63544.00526.032,011,354
Feb 14, 2017541.50541.50533.00536.00518.29928,970
Feb 13, 2017540.50544.45535.00538.50520.71674,656
Feb 10, 2017520.50541.50520.50536.00518.29930,447
Feb 09, 2017549.00549.18526.00527.50510.07913,129
Feb 08, 2017539.50541.50530.50539.00521.19775,204
Feb 07, 2017526.50533.50523.50527.00509.591,333,706
Feb 06, 2017534.00534.00514.00521.00503.791,100,790
Feb 03, 2017505.50528.50505.50523.00505.721,231,436
Feb 02, 2017513.00520.00511.50517.00499.921,171,096
*Close price adjusted for dividends and splits.
Loading more data...