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
  -5.90p -1.18% 492.60p 490.90p 491.50p 501.50p 488.10p 501.50p 589,598.00 16:35:05
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
Real Estate 804.8 154.0 49.3 10.0 1,239.68

Crest Nicholson (CRST) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
20 Jan 2017492.6-5.90-1.18%488.1501.5589,598
19 Jan 2017498.5-5.50-1.09%489.7501.5728,954
18 Jan 2017504-7.00-1.37%494.55191,168,278
17 Jan 2017511+8.50+1.69%496.65111,023,717
16 Jan 2017502.5-12.50-2.43%501.55191,149,503
13 Jan 2017515+9.00+1.78%505516853,534
12 Jan 2017506-1.50-0.30%497511657,954
11 Jan 2017507.5-5.50-1.07%505.5523.5766,410
10 Jan 2017513+9.50+1.89%499.8515.51,297,056
09 Jan 2017503.5+4.50+0.90%490.8505855,231
06 Jan 2017499+5.00+1.01%486.54991,504,748
05 Jan 2017494+21.80+4.62%476.34962,467,544
04 Jan 2017472.2+14.70+3.21%455.4475.11,093,155
03 Jan 2017457.5+4.50+0.99%449.6460.9774,630
30 Dec 20164530.000.00%451.3456.4205,513
29 Dec 2016453+0.10+0.02%440.6457.1317,963
28 Dec 2016452.9-11.80-2.54%446.7470668,109
23 Dec 2016464.7+4.10+0.89%458.7464.9181,142
22 Dec 2016460.6+4.60+1.01%453.1461653,077
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 Week509.50519.00488.10506.1977729k1M985k-16.90-3.32%
1 Month462.90523.50440.60494.7803181k2M924k29.706.42%
3 Months397.00523.50395.10461.9816181k3M832k95.6024.08%
6 Months417.30523.50391.50450.2218181k5M869k75.3018.04%
1 Year506.00607.50323.90469.283784k5M855k-13.40-2.65%
3 Years369.00607.50292.20449.83374k5M654k123.6033.50%
5 Years253.00607.50242.00411.78284k52M664k239.6094.70%
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:20170122 22:24:20