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
  +2.50p +0.47% 534.00p 535.00p 535.50p 536.00p 526.00p 532.00p 385,265 16:35:21
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
Real Estate 997.0 195.0 62.0 8.6 1,359.37

Crest Nicholson (CRST) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
18 Aug 2017531.5-1.50-0.28%524535531,015
17 Aug 2017533+5.00+0.95%5275371,021,516
16 Aug 2017528+5.50+1.05%521.5529475,218
15 Aug 2017522.5+0.50+0.10%515.5523703,594
14 Aug 2017522+9.50+1.85%509522.5723,157
11 Aug 2017512.5+0.50+0.10%503.49996513667,165
10 Aug 2017512-10.50-2.01%511.5525.5546,342
09 Aug 2017522.5-1.00-0.19%517.5525366,313
08 Aug 2017523.5+4.00+0.77%517523.5585,242
07 Aug 2017519.5-1.50-0.29%516526.51,032,507
04 Aug 2017521-20.00-3.70%5135421,495,765
03 Aug 2017541+9.00+1.69%533.5543343,363
02 Aug 2017532-9.00-1.66%532544.5277,455
01 Aug 2017541+3.00+0.56%536.5544.5690,728
31 Jul 2017538+10.50+1.99%525.55381,553,476
28 Jul 2017527.5-4.50-0.85%523533.5707,217
27 Jul 2017532-0.50-0.09%530539.5656,513
26 Jul 2017532.5-9.00-1.66%530543.5922,755
25 Jul 2017541.5+3.00+0.56%531542.5512,078
24 Jul 2017538.5-3.50-0.65%532.5544.51,050,599
21 Jul 2017542+3.50+0.65%533542.5684,341
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 Week517.5537509527.6403475k1M691k16.53.19%
1 Month539.5544.5503.5528.6888277k2M743k-5.5-1.02%
3 Months628638503.5550.1152277k5M1M-94-14.97%
6 Months534.5648.5503.5563.3675277k5M1M-0.5-0.09%
1 Year435.4648.5394.2519.8507163k5M1M98.622.65%
3 Years370.2648.5292.2490.82514k5M767k163.844.25%
5 Years253648.5242440.33254k52M720k281111.07%
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:43 V: D:20170821 19:50:32