sharecast

{{ storiesRelated.title }}

Crest Nicholson Holdings (CRST)

247.20p

16:34 01/07/22

  • 1.48% 3.60p
  • Today's Low & High
  • 240.80 / 248.40
  • Open / Previous Close
  • 241.00 / 243.40
  • 52-week range
  • -42.21% -180.40p
  • Volume
  • 431,567
  • Market Cap(million)
  • £846.81m

SHARE PRICE & RISKGRADE HISTORY

Date Closing Open High Low Volume RiskGrade
01-Jul-22 247.00p 241.00p 248.40p 240.80p 520,174 n/a
30-Jun-22 243.40p 248.40p 250.40p 238.80p 661,270 n/a
29-Jun-22 253.00p 254.40p 255.90p 252.20p 216,960 n/a
28-Jun-22 256.80p 255.80p 258.72p 253.20p 259,267 n/a
27-Jun-22 254.20p 253.60p 257.20p 251.80p 693,652 n/a
24-Jun-22 252.00p 239.60p 252.80p 239.60p 452,113 n/a
23-Jun-22 244.20p 243.60p 246.20p 239.00p 406,162 n/a
22-Jun-22 244.60p 249.80p 249.80p 239.40p 587,633 n/a
21-Jun-22 249.20p 254.60p 256.22p 249.20p 1,842,628 n/a
20-Jun-22 253.60p 255.20p 256.20p 251.60p 1,561,515 n/a
17-Jun-22 255.20p 268.80p 268.80p 253.80p 1,149,195 n/a
16-Jun-22 262.00p 280.40p 280.60p 260.20p 1,059,753 n/a
15-Jun-22 280.40p 283.60p 293.60p 277.40p 2,021,427 n/a
14-Jun-22 283.60p 263.00p 287.00p 258.80p 1,410,977 n/a
13-Jun-22 255.00p 257.60p 259.55p 251.19p 328,271 n/a
10-Jun-22 262.40p 270.20p 271.60p 262.40p 268,785 n/a
09-Jun-22 270.40p 268.00p 271.80p 264.40p 265,412 n/a
08-Jun-22 267.80p 262.80p 270.39p 262.80p 239,293 n/a
07-Jun-22 269.60p 275.00p 275.00p 266.00p 266,207 n/a
06-Jun-22 268.80p 264.80p 271.20p 264.20p 296,394 n/a
01-Jun-22 262.40p 263.80p 266.00p 259.40p 251,983 n/a
31-May-22 261.00p 261.60p 263.00p 255.60p 627,596 n/a
30-May-22 261.40p 259.20p 271.60p 259.20p 462,410 n/a