Buy
Sell
Share Name Share Symbol Market Type Share ISIN Share Description
Crest Nicholson Holdings Plc 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
  -6.80 -2.08% 319.60 320.60 321.40 334.80 319.80 321.20 1,191,495 16:35:19
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
Real Estate 1,086.4 102.7 32.1 10.0 821

Crest Nicholson (CRST) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Traded
04 Dec 2020319.60-6.80-2.08%319.60334.801,158,197
03 Dec 2020326.4012.403.95%314.40327.40827,479
02 Dec 2020314.00-2.20-0.7%308.40317.40790,597
01 Dec 2020316.2022.407.62%299.80318.00774,827
30 Nov 2020293.80-9.80-3.23%291.40306.20856,972
27 Nov 2020303.602.800.93%289.60304.00728,007
26 Nov 2020300.80-9.60-3.09%297.00310.40530,516
25 Nov 2020310.40-5.80-1.83%303.40317.60503,499
24 Nov 2020316.20-1.20-0.38%314.00326.00745,327
23 Nov 2020317.408.402.72%312.60319.40597,250
20 Nov 2020309.00-4.60-1.47%309.00318.00383,036
19 Nov 2020313.60-9.20-2.85%308.40321.20767,003
18 Nov 2020322.808.402.67%312.60326.00825,016
17 Nov 2020314.40-5.00-1.57%311.20324.20657,134
16 Nov 2020319.409.403.03%312.20326.601,347,649
13 Nov 2020310.009.203.06%292.80311.00856,962
12 Nov 2020300.80-8.80-2.84%300.80317.80816,477
11 Nov 2020309.6011.603.89%295.60314.001,920,978
10 Nov 2020298.005.001.71%284.40300.602,055,777
09 Nov 2020293.0032.4012.43%264.40296.602,369,868
06 Nov 2020260.600.800.31%257.80268.40621,574
05 Nov 2020259.80-6.20-2.33%253.40269.401,041,981
Download more Crest Nicholson Holdings Plc Historical Data

Crest Nicholson Holdings Plc (CRST) Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week304.00334.80289.60310.75795,57615.605.13%
1 Month262.40334.80257.80306.41948,79757.2021.8%
3 Months208.00334.80160.40242.311,117,020111.6053.65%
6 Months275.20334.80160.40223.811,171,31244.4016.13%
1 Year388.00524.00160.00275.351,314,712-68.40-17.63%
3 Years507.00565.00160.00352.661,197,255-187.40-36.96%
5 Years542.00648.50160.00406.351,082,058-222.40-41.03%
ADVFN Advertorial
Your Recent History
LSE
CRST
Crest Nich..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20201205 10:24:46