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
  -2.50p -0.46% 538.50p 537.00p 538.50p 544.50p 531.50p 544.00p 765,290.00 16:35:17
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
Real Estate 997.0 195.0 62.0 8.7 1,370.82

Crest Nicholson (CRST) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
17 Feb 2017538.5-2.50-0.46%531.5544.5765,290
16 Feb 2017541-3.00-0.55%537547492,117
15 Feb 2017544+8.00+1.49%533547.52,011,354
14 Feb 2017536-2.50-0.46%533541.5929,220
13 Feb 2017538.5+2.50+0.47%535544674,656
10 Feb 2017536+8.50+1.61%520.5541930,447
09 Feb 2017527.5-11.50-2.13%526549788,129
08 Feb 2017539+12.00+2.28%530.5541.5775,204
07 Feb 2017527+6.00+1.15%523.5533.51,333,706
06 Feb 2017521-2.00-0.38%5145341,100,790
03 Feb 2017523+6.00+1.16%505.50003528.51,735,053
02 Feb 2017517-3.50-0.67%511.55201,169,053
01 Feb 2017520.5+14.50+2.87%511521.51,422,914
31 Jan 2017506.00003+8.00+1.61%495.40002510.51,348,807
30 Jan 2017498-0.70-0.14%492.6505.00003892,549
27 Jan 2017498.7+12.60+2.59%481.40002499.21,434,785
26 Jan 2017486.1-1.10-0.23%483.4499.9920,475
25 Jan 2017487.19998-4.50-0.92%485498.81,236,617
24 Jan 2017491.7+0.30+0.06%485.6502.999971,054,619
23 Jan 2017491.4-1.20-0.24%485.19998497.400021,024,611
20 Jan 2017492.6-5.90-1.18%488.1501.5589,598
19 Jan 2017498.5-5.50-1.09%489.69998501.5728,954
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 Week520.50547.50520.50540.0172492k2M1M18.003.46%
1 Month501.50549.00481.40516.2578492k2M1M37.007.38%
3 Months449.60549.00434.20493.9587181k2M892k88.9019.77%
6 Months440.70549.00394.20466.6554181k5M910k97.8022.19%
1 Year565.00607.50323.90467.508284k5M872k-26.50-4.69%
3 Years375.00607.50292.20454.58184k5M667k163.5043.60%
5 Years253.00607.50242.00415.12974k52M672k285.50112.85%
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:20170219 23:29:37