Find Your Broker
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
  -15.00p -4.46% 321.00p 320.00p 321.80p 332.00p 318.60p 330.00p 816,206 16:35:22
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
Real Estate 1,043.2 207.0 66.1 4.9 824.71

Crest Nicholson (CRST) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
14 Dec 2018321-15.00-4.46%318.6332811,956
13 Dec 2018336-4.00-1.18%332.39999344.8714,535
12 Dec 2018340+21.60+6.78%316.8340.21,462,640
11 Dec 2018318.39999+9.00+2.91%308.2325.6856,060
10 Dec 2018309.39999-28.20-8.35%308.2331.21,949,001
07 Dec 2018337.6+2.00+0.60%335.8344522,526
06 Dec 2018335.6-1.40-0.42%332349.81,596,159
05 Dec 2018337+12.00+3.69%320.399993441,718,061
04 Dec 2018325-16.20-4.75%325341.81,410,880
03 Dec 2018341.2-1.00-0.29%339.6348.81,616,585
30 Nov 2018342.2-11.80-3.33%339356.81,868,747
29 Nov 2018354-4.00-1.12%351.8369.81,100,677
28 Nov 2018358-9.20-2.51%352.8370.2923,236
27 Nov 2018367.2-4.20-1.13%364374.81,096,313
26 Nov 2018371.4+2.20+0.60%369377.6998,291
23 Nov 2018369.2+8.80+2.44%361.63703,815,887
22 Nov 2018360.4+8.20+2.33%346363.2557,077
21 Nov 2018352.2+13.00+3.83%338352.2629,721
20 Nov 2018339.2-5.00-1.45%335.39999342.4899,711
19 Nov 2018344.2+5.00+1.47%335.6353.61,121,075
16 Nov 2018339.2-5.00-1.45%331.6351.21,792,006
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 Week338.8344.8308.2325.0597523k2M1M-17.8-5.25%
1 Month344.2377.6308.2344.3787523k4M1M-23.2-6.74%
3 Months364.4377.6275333.7246502k9M2M-43.4-11.91%
6 Months426.6428.8275354.1815441k9M1M-105.6-24.75%
1 Year525565275411.4812227k10M1M-204-38.86%
3 Years538648.5275468.216460k10M1M-217-40.33%
5 Years358648.5275458.90434k10M870k-37-10.34%
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:20181216 15:55:47