sharecast

{{ storiesRelated.title }}

Crest Nicholson Holdings (CRST)

326.60p

12:39 28/01/21

  • 0.49% 1.60p
  • Today's Low & High
  • 321.00 / 338.00
  • Open / Previous Close
  • 326.80 / 325.00
  • 52-week range
  • -30.89% -146.00p
  • Volume
  • 457,408
  • Market Cap(million)
  • £839.10m

327.40p REAL TIME BATS

  • 13:44 28/01/21
  • 0.80%
  • 2.60p

SHARE PRICE & RISKGRADE HISTORY

Date Closing Open High Low Volume RiskGrade
27-Jan-21 325.00p 307.80p 325.60p 306.00p 1,452,375 n/a
26-Jan-21 309.40p 306.20p 320.00p 306.20p 933,363 n/a
25-Jan-21 306.20p 306.80p 310.20p 302.40p 547,169 n/a
22-Jan-21 308.40p 315.00p 315.00p 305.60p 372,995 n/a
21-Jan-21 309.20p 313.40p 317.20p 309.20p 353,162 n/a
20-Jan-21 312.00p 307.60p 315.40p 307.60p 511,594 n/a
19-Jan-21 309.60p 311.80p 315.00p 306.20p 353,976 n/a
18-Jan-21 309.20p 307.40p 315.80p 304.20p 540,672 n/a
15-Jan-21 304.80p 300.00p 308.48p 299.00p 407,911 n/a
14-Jan-21 308.00p 301.80p 309.52p 299.67p 610,799 n/a
13-Jan-21 301.00p 305.60p 313.40p 300.80p 755,190 n/a
12-Jan-21 309.20p 316.00p 317.20p 309.20p 512,841 n/a
11-Jan-21 312.00p 330.00p 330.00p 311.60p 556,583 n/a
08-Jan-21 322.20p 304.00p 325.20p 304.00p 1,174,019 n/a
07-Jan-21 305.20p 315.80p 315.80p 300.80p 1,355,138 n/a
06-Jan-21 307.80p 314.40p 318.86p 306.00p 1,020,195 n/a
05-Jan-21 311.00p 304.00p 314.20p 302.00p 721,155 n/a
04-Jan-21 306.60p 330.00p 332.20p 306.00p 1,241,511 n/a
31-Dec-20 325.80p 324.20p 325.80p 319.20p 211,687 n/a
30-Dec-20 327.40p 326.60p 331.20p 324.80p 366,161 n/a
29-Dec-20 326.00p 330.00p 338.99p 323.32p 837,918 n/a
24-Dec-20 329.40p 322.80p 338.00p 314.70p 455,306 n/a