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
  +0.00p +0.00% 389.80p 389.00p 389.40p 391.20p 385.80p 389.00p 558,484 16:35:25
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
Real Estate 1,043.2 207.0 66.1 5.9 996.83

Crest Nicholson (CRST) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
20 Jul 2018389.80.000.00%385.8391.2558,484
19 Jul 2018389.8-0.40-0.10%386.4393440,881
18 Jul 2018390.2+4.60+1.19%385.4396.41,016,350
17 Jul 2018385.6+5.40+1.42%379389636,923
16 Jul 2018380.2+1.00+0.26%376.4381.6561,719
13 Jul 2018379.2+2.40+0.64%378383.4791,910
12 Jul 2018376.8-3.00-0.79%375382.2745,968
11 Jul 2018379.8-4.40-1.15%376.2383.6900,144
10 Jul 2018384.2-1.20-0.31%378.83881,215,768
09 Jul 2018385.4+1.60+0.42%383.4389.6906,809
06 Jul 2018383.8-0.60-0.16%381.8388.91,010,797
05 Jul 2018384.4-7.00-1.79%383.8397.82,266,511
04 Jul 2018391.4+5.00+1.29%386392.8583,053
03 Jul 2018386.4+1.00+0.26%385.2391.62,359,619
02 Jul 2018385.4-4.40-1.13%383.4394.81,550,000
29 Jun 2018389.8+1.80+0.46%388.4395.6922,354
28 Jun 2018388-15.40-3.82%387.4403.21,903,599
27 Jun 2018403.4+0.20+0.05%398.4405.6775,298
26 Jun 2018403.2+6.20+1.56%3954071,195,655
25 Jun 2018397-6.20-1.54%395403984,975
22 Jun 2018403.2+9.40+2.39%395.2403.61,983,688
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 Week379.8396.4376.4385.1433441k1M690k102.63%
1 Month398407375388.8790441k2M1M-8.2-2.06%
3 Months490.8496375430.1237415k9M2M-101-20.58%
6 Months528528375454.6017381k10M2M-138.2-26.17%
1 Year540590.5375483.2898227k10M1M-150.2-27.81%
3 Years533648.5323.9499.140460k10M953k-143.2-26.87%
5 Years335.2648.5292.2471.32514k12M782k54.616.29%
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:31 V: D:20180722 20:03:32