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
  -10.00p -2.76% 352.80p 352.80p 353.20p 366.40p 352.80p 364.40p 3,292,398 16:35:01
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
Real Estate 1,043.2 207.0 66.1 5.3 902.21

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 2018352.8-10.00-2.76%352.8366.43,292,398
20 Sep 2018362.8-12.80-3.41%355.8371.81,326,206
19 Sep 2018375.6+3.20+0.86%373.4381.21,413,104
18 Sep 2018372.4+0.40+0.11%368.8377.21,281,255
17 Sep 2018372+4.00+1.09%367.2374.2665,261
14 Sep 2018368+10.00+2.79%357.8368641,708
13 Sep 2018358-1.80-0.50%358363.6890,821
12 Sep 2018359.8-7.80-2.12%340364.23,210,665
11 Sep 2018367.6-4.80-1.29%364.2374.2678,651
10 Sep 2018372.4+3.40+0.92%365.2375.4636,405
07 Sep 2018369-4.60-1.23%364.2373.6915,145
06 Sep 2018373.6-0.80-0.21%370.43791,914,612
05 Sep 2018374.4+2.00+0.54%366.8379.21,851,010
04 Sep 2018372.4-6.00-1.59%369.8382.62,038,674
03 Sep 2018378.4-4.20-1.10%375.83841,861,503
31 Aug 2018382.6-0.20-0.05%379385.2955,296
30 Aug 2018382.8-1.60-0.42%379391.2868,785
29 Aug 2018384.4-5.00-1.28%381.2391.4783,406
28 Aug 2018389.4+2.00+0.52%388395.6687,822
24 Aug 2018387.4-10.20-2.57%386.8398.41,094,703
23 Aug 2018397.6+4.60+1.17%388398.8779,690
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 Week360.6381.2352.8370.2791642k3M1M-7.8-2.16%
1 Month395.8398.4340372.5059636k3M1M-43-10.86%
3 Months393.6398.8340378.0640441k3M1M-40.8-10.37%
6 Months447.8512340422.4023381k9M1M-95-21.21%
1 Year514590.5340462.4965227k10M1M-161.2-31.36%
3 Years581.5648.5323.9490.163960k10M988k-228.7-39.33%
5 Years329.5648.5292.2470.36794k10M799k23.37.07%
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:42 V: D:20180923 14:35:25