14-day Premium Trial Subscription Try For FreeTry Free

Range Low Price High Price Comment
30 days £181.40 £228.00 Friday, 17th May 2024 CRST.L stock ended at £225.60. This is 0.0887% more than the trading day before Thursday, 16th May 2024. During the day the stock fluctuated 3.07% from a day low at £221.20 to a day high of £228.00.
90 days £181.40 £230.80
52 weeks £152.70 £265.80

Historical Crest Nicholson Holdings Plc prices

Date Open High Low Close Volume
Feb 17, 2016 £540.00 £563.50 £540.00 £558.50 3 045 062
Feb 16, 2016 £537.50 £543.50 £529.50 £541.00 2 022 127
Feb 15, 2016 £529.00 £538.00 £523.00 £531.00 489 466
Feb 12, 2016 £511.50 £523.00 £508.00 £520.00 635 720
Feb 11, 2016 £543.00 £543.00 £512.00 £512.00 522 068
Feb 10, 2016 £543.50 £555.50 £535.00 £548.00 383 638
Feb 09, 2016 £540.00 £544.00 £529.00 £537.50 859 774
Feb 08, 2016 £573.50 £580.00 £534.00 £538.00 481 098
Feb 05, 2016 £573.50 £590.50 £566.50 £568.00 404 712
Feb 04, 2016 £598.50 £598.50 £571.00 £575.00 569 674
Feb 03, 2016 £585.00 £593.50 £577.00 £589.00 795 367
Feb 02, 2016 £576.50 £584.00 £569.50 £580.50 672 327
Feb 01, 2016 £577.00 £587.50 £563.00 £574.00 823 229
Jan 29, 2016 £557.50 £571.50 £546.50 £570.00 790 672
Jan 28, 2016 £553.50 £565.00 £542.50 £547.00 548 855
Jan 27, 2016 £542.50 £559.00 £541.50 £558.00 1 146 286
Jan 26, 2016 £510.00 £548.00 £510.00 £541.00 1 148 311
Jan 25, 2016 £510.00 £515.00 £499.50 £512.50 632 300
Jan 22, 2016 £506.00 £510.00 £500.50 £505.00 457 479
Jan 21, 2016 £504.50 £505.50 £489.30 £499.00 562 804
Jan 20, 2016 £516.00 £516.00 £496.40 £501.50 536 545
Jan 19, 2016 £516.00 £518.00 £511.00 £516.00 369 083
Jan 18, 2016 £523.50 £524.00 £499.30 £507.50 486 399
Jan 15, 2016 £530.00 £536.50 £513.50 £523.00 519 332
Jan 14, 2016 £536.00 £543.50 £525.00 £526.00 533 683

FAQ

What are historical stock prices?
Historical stock prices refer to a stock’s recorded prices at various past points. These prices include several key figures that help investors and analysts evaluate a stock’s performance over time:
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.

Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.

How can I use CRST.L stock historical prices to predict future price movements?
Trend Analysis: Examine the CRST.L stock’s historical trends to identify patterns that might continue.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.

What impact do stock splits have on historical price data?
When a company performs a stock split, it adjusts the historical price data to reflect the new, lower trading price as if it had always been that way.

This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.

A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.

Why do the CRST.L stock historical prices show a range for periods like 30 days, 90 days, and 52 weeks?
The range provides the lowest and highest prices at which the stock has traded during the specified period. This helps investors understand the stock’s volatility and price variability within that timeframe.

How can I use historical price volatility to assess risk?
High price volatility historically indicates higher risk and potentially higher returns. Investors can gauge the stock’s risk level by examining the range between high and low prices over various periods.
Click to get the best stock tips daily for free!

About Crest Nicholson Holdings Plc

Crest Nicholson Holdings Plc Crest Nicholson Holdings plc builds residential homes in the United Kingdom. The company develops and sells apartments, houses, and commercial properties. It serves first-time buyers, families, and investors. The company was founded in 1963 and is headquartered in Chertsey, the United Kingdom.... CRST.L Profile

Top Fintech Company

StockInvest.us featured in The Global Fintech Index 2020 as the top Fintech company of the country.

Full report by FINDEXABLE

ROCKIT