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
  +7.10p +1.56% 462.50p 462.60p 463.10p 465.60p 453.60p 458.20p 860,568.00 14:20:21
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
Real Estate 804.8 154.0 49.3 9.4 1,163.93

Crest Nicholson (CRST) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
06 Dec 2016455.4+3.50+0.77%449.8460.6554,270
05 Dec 2016451.9+8.40+1.89%443.6452.1946,177
02 Dec 2016443.5-0.70-0.16%436.1449426,378
01 Dec 2016444.2+6.70+1.53%434.5445.7512,823
30 Nov 2016437.5-8.20-1.84%434.2448.7493,821
29 Nov 2016445.7+7.70+1.76%440.3450.6506,338
28 Nov 2016438-1.20-0.27%436.6441.2362,924
25 Nov 2016439.2-4.00-0.90%436.1449.6203,820
24 Nov 2016443.2+0.20+0.05%441.2452.8256,173
23 Nov 2016443-9.40-2.08%437.4454773,741
22 Nov 2016452.4+5.50+1.23%445.8457.1678,870
21 Nov 2016446.9-7.40-1.63%441.4457.6625,582
18 Nov 2016454.3+1.90+0.42%451.5464.11,088,088
17 Nov 2016452.4+3.50+0.78%447.2460.3888,820
16 Nov 2016448.9-4.30-0.95%443.4455.91,099,918
15 Nov 2016453.2-6.40-1.39%449.4477.71,670,624
14 Nov 2016459.6+23.20+5.32%440.4460.51,227,011
11 Nov 2016436.4+0.60+0.14%431442.4666,060
10 Nov 2016435.8+4.80+1.11%430.9444.81,028,259
09 Nov 2016431+15.90+3.83%399.3431.9879,012
08 Nov 2016415.1-6.20-1.47%411.5427441,098
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 Week448.70465.60434.20447.5702426k946k587k13.803.08%
1 Month404.60477.70399.30447.2487204k2M744k57.9014.31%
3 Months470.60483.40394.20437.4737204k5M906k-8.10-1.72%
6 Months576.50596.00323.90431.335084k5M998k-114.00-19.77%
1 Year537.50607.50323.90471.171360k5M801k-75.00-13.95%
3 Years360.00607.50292.20447.23264k5M629k102.5028.47%
5 Years253.00607.50242.00409.02144k52M658k209.5082.81%
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:42 V: D:20161207 14:37:06