Crest Nicholson Holdings plc (CRST)
GBX 137.7
(2.0%)
GBX 137.7
(2.0%)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 27 Aug, 2025 | 164.9 | 165.9 | 160.1 | 162.1 | 977.6 Thousand |
| 26 Aug, 2025 | 166.8 | 170.9 | 164.3 | 164.9 | 680.61 Thousand |
| 22 Aug, 2025 | 165.6 | 171.4 | 165.6 | 170.1 | 1.04 Million |
| 21 Aug, 2025 | 172.6 | 175.6 | 168.5 | 168.5 | 1.14 Million |
| 20 Aug, 2025 | 179.1 | 179.1 | 170.5 | 173.3 | 1.8 Million |
| 19 Aug, 2025 | 175.4 | 177.5 | 174.1 | 176.3 | 1.54 Million |
| 18 Aug, 2025 | 179.0 | 181.4 | 172.9 | 175.9 | 343.85 Thousand |
| 15 Aug, 2025 | 182.9 | 182.9 | 177.96 | 179.0 | 488.83 Thousand |
| 14 Aug, 2025 | 179.6 | 182.8 | 178.9 | 178.9 | 258.1 Thousand |
| 13 Aug, 2025 | 178.5 | 181.6 | 178.1 | 179.6 | 256.06 Thousand |
CRTA
CRTM
CRTX
CRN
CRPR
CRS