Buy
Sell
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 High Price Low Price Open Price Shares Traded Last Trade
  -3.40 -1.39% 241.40 242.80 243.80 249.20 238.60 240.00 744,672 16:35:22
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
Real Estate 1,086.4 102.7 32.1 7.5 620

Crest Nicholson (CRST) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Traded
22 May 2020241.40-3.40-1.39%238.60249.20738,140
21 May 2020244.803.001.24%233.40247.60412,204
20 May 2020241.80-10.60-4.2%238.60253.402,072,844
19 May 2020252.4015.406.5%237.40252.40945,376
18 May 2020237.000.200.08%234.40247.80658,834
15 May 2020236.806.602.87%226.60238.00710,462
14 May 2020230.20-2.20-0.95%215.40235.20804,406
13 May 2020232.403.401.48%228.40244.001,666,460
12 May 2020229.00-14.20-5.84%223.60243.601,863,849
11 May 2020243.20-14.40-5.59%242.00263.20935,117
07 May 2020257.606.602.63%245.00260.40747,865
06 May 2020251.00-3.80-1.49%249.60262.00897,402
05 May 2020254.80-2.80-1.09%247.60264.201,375,133
04 May 2020257.602.000.78%246.60263.001,051,187
01 May 2020255.60-1.20-0.47%250.00261.80395,313
30 Apr 2020256.80-28.80-10.08%255.80291.001,136,847
29 Apr 2020285.6024.409.34%262.40286.401,033,768
28 Apr 2020261.200.800.31%258.80265.20614,305
27 Apr 2020260.400.200.08%256.80276.20624,590
Download more Crest Nicholson Holdings Plc Historical Data

Crest Nicholson Holdings Plc (CRST) Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week235.40253.40226.60242.75959,9446.002.55%
1 Month256.00291.00215.40248.06985,255-14.60-5.7%
3 Months442.20464.40160.00250.952,075,373-200.80-45.41%
6 Months365.60524.00160.00322.481,465,745-124.20-33.97%
1 Year367.20524.00160.00341.811,143,015-125.80-34.26%
3 Years627.50638.00160.00404.971,166,110-386.10-61.53%
5 Years536.50648.50160.00436.571,017,487-295.10-55.0%
ADVFN Advertorial
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:20200525 15:45:03