Share Name Share Symbol Market Type Share ISIN Share Description
Crest Nicholson Holdings LSE:CRST London Ordinary Share GB00B8VZXT93 ORD 5P
  Price Change % Change Share Price Bid Price Offer Price High Price Low Price Open Price Shares Traded Last Trade
  +3.00p +0.56% 536.00p 536.00p 536.50p 542.50p 530.00p 530.00p 163,463.00 11:33:19
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
Real Estate 997.0 195.0 62.0 8.6 1,364.46

Crest Nicholson (CRST) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
29 Mar 2017533-10.50-1.93%528.55451,137,224
28 Mar 2017543.5+11.50+2.16%530.5543.5701,389
27 Mar 2017532-7.50-1.39%529.55401,309,702
24 Mar 2017539.5-20.50-3.66%5385622,959,661
23 Mar 2017560-1.00-0.18%553565.51,328,964
22 Mar 2017561+11.50+2.09%542.55611,297,581
21 Mar 2017549.5-5.50-0.99%548.5564.5966,407
20 Mar 2017555-2.00-0.36%546.5556.5629,312
17 Mar 2017557+7.50+1.36%545.55631,881,144
16 Mar 2017549.5-10.50-1.88%538553.51,096,337
15 Mar 2017560-6.50-1.15%554.5572861,451
14 Mar 2017566.5-4.00-0.70%562.55771,178,318
13 Mar 2017570.5+10.50+1.88%562572.51,103,600
10 Mar 2017560+2.50+0.45%552561832,633
09 Mar 2017557.5+5.50+1.00%548557.5658,939
08 Mar 2017552-0.50-0.09%551.55581,248,006
07 Mar 2017552.5-2.50-0.45%549.5561.51,087,833
06 Mar 2017555+5.00+0.91%549.5558.5869,796
03 Mar 2017550-2.50-0.45%545553.5618,728
02 Mar 2017552.5-8.50-1.52%549.5566.51,851,098
Download more Crest Nicholson Holdings Historical Data

Crest Nicholson Holdings (CRST) Historical Summary

Period † Open High Low VWAP Min Vol Max Vol Avg. Daily Vol [m] Change %
1 Week562.00565.50528.500.0000701k3M1M-26.00-4.63%
1 Month566.50577.00528.500.0000619k3M1M-30.50-5.38%
3 Months479.90577.00476.300.0000492k3M1M56.1011.69%
6 Months456.30577.00394.200.0000163k3M997k79.7017.47%
1 Year561.00607.50323.900.000084k5M935k-25.00-4.46%
3 Years401.90607.50292.200.00004k5M687k134.1033.37%
5 Years253.00607.50242.000.00004k52M687k283.00111.86%
Your Recent History
LSE
GKP
Gulf Keyst..
LSE
QPP
Quindell
FTSE
UKX
FTSE 100
LSE
IOF
Iofina
FX
GBPUSD
UK Sterlin..
Stocks you've viewed will appear in this box, letting you easily return to quotes you've seen previously.

Register now to create your own custom streaming stock watchlist.

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P:41 V: D:20170330 10:51:24