XLON:CRST
Crest Nicholson Holdings Plc Stock Price (Quote)
£194.50
+6.50 (+3.46%)
At Close: May 03, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | £181.40 | £201.20 | Friday, 3rd May 2024 CRST.L stock ended at £194.50. This is 3.46% more than the trading day before Thursday, 2nd May 2024. During the day the stock fluctuated 3.29% from a day low at £188.30 to a day high of £194.50. |
| 90 days | £181.40 | £231.40 | |
| 52 weeks | £152.70 | £269.00 |
| Date | Open | High | Low | Close | Volume |
| May 03, 2024 | £189.80 | £194.50 | £188.30 | £194.50 | 807 903 |
| May 02, 2024 | £187.00 | £189.66 | £185.85 | £188.00 | 542 879 |
| May 01, 2024 | £190.30 | £190.40 | £185.90 | £187.00 | 962 477 |
| Apr 30, 2024 | £183.70 | £190.90 | £183.70 | £185.90 | 843 406 |
| Apr 29, 2024 | £182.20 | £188.50 | £182.20 | £188.50 | 858 479 |
| Apr 26, 2024 | £189.20 | £190.40 | £185.40 | £185.90 | 644 970 |
| Apr 25, 2024 | £185.00 | £190.20 | £181.40 | £185.00 | 740 877 |
| Apr 24, 2024 | £186.10 | £191.20 | £182.80 | £184.20 | 3 149 562 |
| Apr 23, 2024 | £185.20 | £191.40 | £185.20 | £191.40 | 1 153 768 |
| Apr 22, 2024 | £185.20 | £191.10 | £185.20 | £186.30 | 673 121 |
| Apr 19, 2024 | £189.90 | £189.90 | £184.00 | £186.50 | 299 880 |
| Apr 18, 2024 | £182.70 | £188.50 | £182.70 | £188.40 | 317 039 |
| Apr 17, 2024 | £184.10 | £189.00 | £183.50 | £185.20 | 880 551 |
| Apr 16, 2024 | £188.00 | £190.00 | £184.90 | £184.90 | 2 370 501 |
| Apr 15, 2024 | £192.40 | £201.20 | £191.00 | £191.00 | 3 355 913 |
| Apr 12, 2024 | £186.60 | £189.70 | £186.00 | £188.70 | 1 006 630 |
| Apr 11, 2024 | £187.85 | £190.40 | £182.70 | £186.20 | 439 405 |
| Apr 10, 2024 | £193.90 | £198.20 | £186.50 | £187.20 | 1 990 852 |
| Apr 09, 2024 | £189.30 | £191.10 | £187.60 | £188.70 | 405 775 |
| Apr 08, 2024 | £188.10 | £191.60 | £187.30 | £190.30 | 413 440 |
| Apr 05, 2024 | £192.00 | £192.00 | £185.90 | £187.00 | 230 253 |
| Apr 04, 2024 | £193.10 | £193.10 | £185.60 | £191.70 | 1 598 031 |
| Apr 03, 2024 | £187.00 | £190.70 | £187.00 | £189.00 | 481 462 |
| Apr 02, 2024 | £193.20 | £193.20 | £193.20 | £193.20 | 0 |
| Mar 28, 2024 | £194.50 | £196.60 | £191.48 | £193.20 | 934 584 |
