Crest Nicholson Holdings Plc Historical Data - C38

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0.05	1.78571428571	2.8	2.8	2.8	150	2.8	DE
4	0.27	10.4651162791	2.58	2.95	2.555	1499	2.73594441	DE
12	0.6550001	29.8405526123	2.1949999	2.95	2.15	1239	2.44492183	DE
26	0.25	9.61538461538	2.6	2.95	2.15	1467	2.43815525	DE
52	0.73	34.4339622642	2.12	2.95	1.78	1280	2.39260166	DE
156	0.73	34.4339622642	2.12	2.95	1.78	1280	2.39260166	DE
260	0.73	34.4339622642	2.12	2.95	1.78	1280	2.39260166	DE

Your Hub for Real-Time streaming quotes, Ideas and Live Discussions

Premium

Date	Close	Change	Change %	Open	High	Low	Volume
1719606420	2.8	0	0.00	2.8	2.8	2.8	0
1719520020	2.8	-0.05	-1.58	2.8	2.8	2.8	150
1719433620	2.845	0	0.00	2.845	2.845	2.845	0
1719347220	2.845	0	0.00	2.845	2.845	2.845	0
1719260820	2.845	0	0.00	2.845	2.845	2.845	0
1719001620	2.845	0	0.00	2.845	2.845	2.845	0
1718915220	2.845	0	0.00	2.845	2.845	2.845	0
1718828820	2.845	-0.05	-1.73	2.845	2.845	2.845	500
1718742360	2.895	-0.02	-0.52	2.95	2.95	2.895	400
1718656020	2.91	0.02	0.69	2.9049999	2.91	2.865	184
1718396820	2.89	0.34	13.11	2.645	2.915	2.645	3715
1718310420	2.555	-0.2	-7.26	2.58	2.605	2.555	4046
1718224020	2.755	0	0.00	2.755	2.755	2.755	0
1718137620	2.755	0	0.00	2.755	2.755	2.755	0
1718051220	2.755	0	0.00	2.755	2.755	2.755	0
1717792020	2.755	0	0.00	2.755	2.755	2.755	0
1717705620	2.755	0	0.00	2.755	2.755	2.755	0
1717619220	2.755	0	0.00	2.755	2.755	2.755	0
1717532820	2.755	0	0.00	2.755	2.755	2.755	0
1717446420	2.755	0	0.00	2.755	2.755	2.755	0
1717187220	2.755	0	0.00	2.755	2.755	2.755	0
1717100820	2.755	0.07	2.61	2.7	2.755	2.7	2120
1717014420	2.685	0	0.00	2.685	2.685	2.685	0
1716928020	2.685	0	0.00	2.685	2.685	2.685	0
1716841620	2.685	0	0.00	2.685	2.685	2.685	0
1716582420	2.685	0.02	0.75	2.685	2.685	2.685	1
1716495960	2.665	0	0.00	2.665	2.665	2.665	0
1716409560	2.665	0	0.00	2.665	2.665	2.665	0
1716323160	2.665	0.02	0.95	2.67	2.67	2.665	47
1716236820	2.64	0	0.00	2.64	2.64	2.64	0
1715977620	2.64	0.21	8.64	2.64	2.64	2.64	1600
1715891220	2.43	0	0.00	2.43	2.43	2.43	0
1715804820	2.43	0	0.00	2.43	2.43	2.43	0
1715718420	2.43	0.05	2.10	2.43	2.43	2.43	1535
1715631960	2.38	0	0.00	2.38	2.38	2.38	250
1715372820	2.38	0.11	4.85	2.38	2.38	2.38	280
1715286420	2.27	0	0.00	2.27	2.27	2.27	0
1715200020	2.27	0	0.00	2.27	2.27	2.27	0
1715113620	2.27	0	0.00	2.27	2.27	2.27	0
1715027220	2.27	0	0.00	2.27	2.27	2.27	0
1714768020	2.27	0.09	3.89	2.27	2.27	2.27	1400
1714681620	2.185	0	0.00	2.185	2.185	2.185	0
1714508820	2.185	0	0.00	2.185	2.185	2.185	0
1714422420	2.185	-0.01	-0.23	2.185	2.185	2.185	368
1714163220	2.19	0.04	1.86	2.19	2.19	2.19	49
1714076820	2.15	0	0.00	2.15	2.15	2.15	2000
1713990420	2.15	-0.03	-1.38	2.15	2.15	2.15	500
1713904020	2.18	0	0.00	2.18	2.18	2.18	0
1713817620	2.18	0	0.00	2.18	2.18	2.18	0
1713558420	2.18	0	0.00	2.18	2.18	2.18	0
1713472020	2.18	0	0.00	2.18	2.18	2.18	0
1713385620	2.18	-0.01	-0.23	2.1749999	2.18	2.1749999	3000
1713299220	2.185	0	0.00	2.185	2.185	2.185	0
1713212820	2.185	0	0.00	2.185	2.185	2.185	0
1712953620	2.185	-0.11	-4.79	2.185	2.185	2.185	600
1712867160	2.295	0	0.00	2.295	2.295	2.295	0
1712780760	2.295	0.07	3.15	2.25	2.295	2.25	1600
1712694360	2.225	0.03	1.37	2.225	2.225	2.225	3000
1712608020	2.1949999	0	0.00	2.1949999	2.1949999	2.1949999	0
1712348820	2.1949999	-0.07	-2.88	2.1949999	2.1949999	2.1949999	1200
1712210400	2.2599999	0	0.00	2.2599999	2.2599999	2.2599999	0
1712124000	2.2599999	0	0.00	2.2599999	2.2599999	2.2599999	0
1712037600	2.2599999	0	0.00	2.2599999	2.2599999	2.2599999	0

Boards:

Quotes:

Boards

News

Market Data

Markets

Discover

Crest Nicholson Holdings Plc (C38)

Your Hub for Real-Time streaming quotes, Ideas and Live Discussions

Your Recent History

Boards:

Quotes:

Boards

News

Market Data

Markets

Discover

Crest Nicholson Holdings Plc (C38) Historical

Crest Nicholson Holdings Plc (C38)

Your Hub for Real-Time streaming quotes, Ideas and Live Discussions

Your Recent History