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 +0.38% 522.00p 521.50p 522.00p 522.50p 517.50p 520.50p 349,812 15:51:05
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
Real Estate 997.0 195.0 62.0 8.4 1,334.90

Crest Nicholson (CRST) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
17 Jan 2018520-5.00-0.95%517531.5481,998
16 Jan 2018525-1.50-0.28%523531.5469,211
15 Jan 2018526.5-3.50-0.66%526538631,538
12 Jan 2018530+3.00+0.57%526537526,572
11 Jan 2018527-12.50-2.32%519.5542831,627
10 Jan 2018539.5-7.50-1.37%536550686,574
09 Jan 2018547-5.00-0.91%545557561,212
08 Jan 2018552-11.50-2.04%550.5565777,008
05 Jan 2018563.5+16.00+2.92%548563.5692,793
04 Jan 2018547.5-1.50-0.27%545.5554364,325
03 Jan 2018549+3.50+0.64%545.5551.5415,948
02 Jan 2018545.5+0.50+0.09%529.5551586,199
29 Dec 2017545+10.50+1.96%531545.5226,757
28 Dec 2017534.5+9.00+1.71%520.5534.5346,243
27 Dec 2017525.5+6.00+1.15%515.5527338,034
22 Dec 2017519.5+3.00+0.58%517521226,511
21 Dec 2017516.5-12.50-2.36%515530800,240
20 Dec 2017529-4.50-0.84%528534605,452
19 Dec 2017533.5-1.00-0.19%530.5539645,578
18 Dec 2017534.5+9.00+1.71%527.5537811,375
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 Week542542517525.9634469k832k588k-20-3.69%
1 Month529565515536.4841227k832k527k-7-1.32%
3 Months580.5583.5469.8527.8708227k5M796k-58.5-10.08%
6 Months542.5590.5469.8537.9335227k5M815k-20.5-3.78%
1 Year497.6648.5469.8550.6502227k5M986k24.44.90%
3 Years345648.5323.9509.040560k5M818k17751.30%
5 Years253648.5242449.79864k52M729k269106.32%
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:43 V: D:20180118 16:11:23