Register for real-time alerts, custom portfolio, and market movers
| 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 | |
|---|---|---|---|---|---|
| 4.90 | 2.89% | 174.50 | 174.30 | 174.60 |
| High Price | Low Price | Open Price | Shares Traded | Last Trade |
|---|---|---|---|---|
| 174.50 | 167.70 | 167.70 | 428,233 | 15:05:37 |
| Industry Sector | Turnover | Profit | EPS - Basic | PE Ratio | Market Cap |
|---|---|---|---|---|---|
| Construction Machinery & Eq | 618.2M | -103.5M | -0.4028 | -4.31 | 435.74M |
| Date | Share Price | Share Price Change | Share Price % Change | Low Price | High Price | Shares Traded |
|---|---|---|---|---|---|---|
| 27 Mar 2025 | 169.60 | -2.50 | -1.45% | 166.00 | 170.90 | 2,023,155 |
| 26 Mar 2025 | 172.10 | -3.60 | -2.05% | 171.20 | 178.00 | 975,481 |
| 25 Mar 2025 | 175.70 | 10.00 | 6.04% | 162.50 | 177.30 | 1,304,985 |
| 24 Mar 2025 | 165.70 | -1.30 | -0.78% | 163.50 | 168.80 | 386,380 |
| 21 Mar 2025 | 167.00 | 4.20 | 2.58% | 163.50 | 172.10 | 1,690,507 |
| 20 Mar 2025 | 162.80 | 10.60 | 6.96% | 160.50 | 171.70 | 2,042,793 |
| 19 Mar 2025 | 152.20 | -1.60 | -1.04% | 151.90 | 156.00 | 643,942 |
| 18 Mar 2025 | 153.80 | 1.00 | 0.65% | 149.40 | 157.40 | 639,272 |
| 17 Mar 2025 | 152.80 | 1.70 | 1.13% | 151.40 | 154.80 | 219,312 |
| 14 Mar 2025 | 151.10 | 2.30 | 1.55% | 151.00 | 154.60 | 729,665 |
| 13 Mar 2025 | 148.80 | 2.60 | 1.78% | 143.50 | 148.80 | 737,960 |
| 12 Mar 2025 | 146.20 | -4.90 | -3.24% | 146.00 | 152.40 | 670,584 |
| 11 Mar 2025 | 151.10 | 5.50 | 3.78% | 147.00 | 152.30 | 491,916 |
| 10 Mar 2025 | 145.60 | -4.80 | -3.19% | 145.60 | 152.30 | 748,952 |
| 07 Mar 2025 | 150.40 | 1.90 | 1.28% | 148.00 | 151.70 | 517,468 |
| 06 Mar 2025 | 148.50 | -0.30 | -0.20% | 148.50 | 152.50 | 615,244 |
| 05 Mar 2025 | 148.80 | -3.30 | -2.17% | 148.80 | 154.80 | 457,373 |
| 04 Mar 2025 | 152.10 | -4.90 | -3.12% | 152.10 | 157.40 | 638,224 |
| 03 Mar 2025 | 157.00 | -0.30 | -0.19% | 153.10 | 157.40 | 354,823 |
| 28 Feb 2025 | 157.30 | 4.00 | 2.61% | 150.60 | 159.00 | 992,226 |
| Period | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 165.00 | 178.00 | 162.50 | 170.30 | 1,276,102 | 9.50 | 5.76% |
| 1 Month | 150.60 | 178.00 | 143.50 | 159.75 | 844,013 | 23.90 | 15.87% |
| 3 Months | 164.80 | 185.00 | 143.50 | 165.80 | 1,123,460 | 9.70 | 5.89% |
| 6 Months | 188.60 | 198.40 | 143.50 | 167.64 | 1,039,994 | -14.10 | -7.48% |
| 1 Year | 194.50 | 272.40 | 143.50 | 196.79 | 1,138,848 | -20.00 | -10.28% |
| 3 Years | 276.00 | 293.60 | 143.50 | 209.27 | 993,059 | -101.50 | -36.78% |
| 5 Years | 194.00 | 469.00 | 143.50 | 236.96 | 922,041 | -19.50 | -10.05% |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
Support: +44 (0) 203 8794 460 | support@advfn.com
By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions
Hot Features
Premium
