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
  -1.00p -0.19% 514.00p 513.00p 513.50p 515.00p 510.00p 514.00p 67,328 12:30:31
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
Real Estate 997.0 195.0 62.0 8.3 1,314.44

Crest Nicholson (CRST) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
21 Sep 2017515-19.50-3.65%515527429,537
20 Sep 2017534.5+1.00+0.19%532.5541674,817
19 Sep 2017533.5+1.50+0.28%530537.5618,098
18 Sep 2017532-0.50-0.09%530537.5645,430
15 Sep 2017532.5-2.50-0.47%524535.51,797,676
14 Sep 2017535+2.50+0.47%528543.5878,913
13 Sep 2017532.5+1.50+0.28%523535731,898
12 Sep 2017531-4.50-0.84%518.55331,531,974
11 Sep 2017535.5-2.50-0.46%532.5539543,298
08 Sep 2017538-9.50-1.74%533552511,207
07 Sep 2017547.5+7.50+1.39%542550359,114
06 Sep 2017540-7.50-1.37%536551700,112
05 Sep 2017547.5+6.50+1.20%538552.5742,852
04 Sep 2017541-5.00-0.92%540.5548.5457,139
01 Sep 2017546+2.00+0.37%540547.5462,290
31 Aug 2017544+6.50+1.21%536.5545892,406
30 Aug 2017537.5+9.00+1.70%530540.5937,954
29 Aug 2017528.5-7.00-1.31%526.55351,289,881
25 Aug 2017535.5+5.00+0.94%529537.5378,824
24 Aug 2017530.5+0.50+0.09%522536893,616
23 Aug 2017530-2.50-0.47%522.5533513,096
22 Aug 2017532.5-1.50-0.28%532539.5458,261
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 Week535.5541510531.0904430k2M833k-21.5-4.01%
1 Month530552.5510535.3323359k2M768k-16-3.02%
3 Months528.5552.5503.5530.7564277k2M768k-14.5-2.74%
6 Months562648.5503.5562.6734277k5M1M-48-8.54%
1 Year454.7648.5394.2525.0151163k5M995k59.313.04%
3 Years325.9648.5292.2494.593560k5M776k188.157.72%
5 Years253648.5242442.22704k52M721k261103.16%
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:30 V: D:20170922 11:46:22