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
  +4.40p +0.99% 448.00p 448.00p 448.40p 450.80p 438.00p 441.40p 3,090,285 16:35:04
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
Real Estate 1,043.2 207.0 66.1 6.8 1,145.66

Crest Nicholson (CRST) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
21 May 2018443.6+22.00+5.22%421447.82,210,640
18 May 2018421.6-7.20-1.68%411431.42,888,625
17 May 2018428.8-1.80-0.42%417.2438.84,432,905
16 May 2018430.6-63.20-12.80%420.24488,556,399
15 May 2018493.8+4.40+0.90%486.2495.41,199,425
14 May 2018489.4-1.80-0.37%486.8496644,266
11 May 2018491.2+15.40+3.24%474.8492902,006
10 May 2018475.8-1.40-0.29%473.4486.8726,003
09 May 2018477.2-1.40-0.29%469.8481.61,009,080
08 May 2018478.6-7.20-1.48%476490.8868,779
04 May 2018485.8-1.60-0.33%4824924,986,366
03 May 2018487.4+3.80+0.79%481487.4522,071
02 May 2018483.6-5.00-1.02%483.24942,001,563
01 May 2018488.6+1.60+0.33%483.2490.8415,128
30 Apr 2018487-3.60-0.73%484.4495.61,146,190
27 Apr 2018490.6+3.20+0.66%486.8492.61,387,674
26 Apr 2018487.4+0.60+0.12%484490.2713,961
25 Apr 2018486.8-7.20-1.46%485494.61,750,742
24 Apr 2018494-7.50-1.50%492504.5380,640
23 Apr 2018501.5-2.00-0.40%497.4507709,206
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 Week486.2495.4411434.25851M9M4M-38.2-7.86%
1 Month500.5504.5411458.6518381k9M2M-52.5-10.49%
3 Months495512411465.6447381k10M2M-47-9.49%
6 Months524.5565411482.5870227k10M1M-76.5-14.59%
1 Year622638411512.9193227k10M1M-174-27.97%
3 Years548.5648.5323.9509.243360k10M899k-100.5-18.32%
5 Years344648.5292.2472.57594k12M742k10430.23%
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:20180522 21:36:40