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
  -4.50p -0.85% 527.50p 525.00p 526.00p 533.50p 523.00p 533.00p 707,217 16:35:25
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
Real Estate 997.0 195.0 62.0 8.5 1,342.82

Crest Nicholson (CRST) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
28 Jul 2017527.5-4.50-0.85%523533.5707,217
27 Jul 2017532-0.50-0.09%530539.5656,513
26 Jul 2017532.5-9.00-1.66%530543.5922,755
25 Jul 2017541.5+3.00+0.56%531542.5512,078
24 Jul 2017538.5-3.50-0.65%532.5544.51,050,599
21 Jul 2017542+3.50+0.65%533542.5684,341
20 Jul 2017538.50.000.00%5365451,080,191
19 Jul 2017538.5+13.50+2.57%522.5541826,547
18 Jul 2017525+5.00+0.96%512525851,331
17 Jul 2017520-1.00-0.19%518.5526631,231
14 Jul 2017521-6.00-1.14%519529684,896
13 Jul 2017527+10.00+1.93%5145281,049,505
12 Jul 2017517-3.50-0.67%513.5525916,081
11 Jul 2017520.5-8.00-1.51%517531853,186
10 Jul 2017528.5-1.50-0.28%524.5532.5651,743
07 Jul 20175300.000.00%522.5531.5747,164
06 Jul 2017530-6.50-1.21%527537.5917,171
05 Jul 2017536.5+16.50+3.17%5195381,527,010
04 Jul 2017520+1.50+0.29%513521596,297
03 Jul 2017518.5-5.00-0.96%511.5533865,202
30 Jun 2017523.5+2.00+0.38%518528.5723,586
29 Jun 2017521.5-6.50-1.23%5165291,014,484
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 Week540544.5523536.9652512k1M765k-12.5-2.31%
1 Month528.5545511.5529.4802512k2M837k-1-0.19%
3 Months616.5648.5511.5573.9517488k5M1M-89-14.44%
6 Months481.4648.5481.4561.5516488k5M1M46.19.58%
1 Year422648.5391.5515.3410163k5M1M105.525.00%
3 Years347.8648.5292.2488.93854k5M757k179.751.67%
5 Years253648.5242439.08334k52M720k274.5108.50%
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:40 V: D:20170729 11:58:27