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
  -2.00p -0.39% 515.00p 514.50p 515.50p 519.00p 513.50p 513.50p 70,766 09:22:35
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
Real Estate 997.0 195.0 62.0 8.3 1,317.00

Crest Nicholson (CRST) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
23 Nov 2017517+5.00+0.98%506.00003521504,084
22 Nov 2017512+1.00+0.20%5085221,472,974
21 Nov 2017511-14.50-2.76%510.5524.5989,123
20 Nov 2017525.5-10.50-1.96%520.55431,171,067
17 Nov 2017536+10.50+2.00%505.72369538.51,484,328
16 Nov 2017525.5+29.30+5.90%485.543125311,957,092
15 Nov 2017496.20001-22.80-4.39%469.800015194,566,553
14 Nov 2017519+8.00+1.57%510.19931520.5712,843
13 Nov 2017511-8.00-1.54%505.50003522.01232654,111
10 Nov 2017519+4.50+0.87%512557774,104
09 Nov 2017514.5-30.50-5.60%513.55441,334,016
08 Nov 2017545-12.00-2.15%541.5557735,328
07 Nov 2017557-10.50-1.85%555.5572635,951
06 Nov 2017567.5+2.00+0.35%564.5571.5521,423
03 Nov 2017565.5-11.50-1.99%563.5579517,512
02 Nov 2017577-0.50-0.09%569579690,842
01 Nov 2017577.5+11.00+1.94%566.5581.5651,053
31 Oct 2017566.5+4.50+0.80%555568.5943,115
30 Oct 2017562+7.00+1.26%548.5562.51,259,740
27 Oct 2017555-21.50-3.73%552577.5790,301
26 Oct 2017576.5-3.00-0.52%574.5583.5377,360
25 Oct 2017579.5-3.50-0.60%576.5588951,510
24 Oct 2017583+3.00+0.52%579.5587643,984
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 Week522.5543505.7237521.4217504k1M1M-7.5-1.44%
1 Month577.5581.5469.8528.3533504k5M1M-62.5-10.82%
3 Months547.5590.5469.8545.2509308k5M961k-32.5-5.94%
6 Months635638469.8547.8010277k5M989k-120-18.90%
1 Year449.6648.5434.2544.7078163k5M1M65.414.55%
3 Years358.7648.5323.9505.317160k5M805k156.343.57%
5 Years253648.5242447.76614k52M732k262103.56%
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:20171124 09:40:52