Crest Nicholson Holdings Plc (CRST)
LSE
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 15.3 | 10.0856954515 | 151.7 | 172.1 | 149.4 | 854997 | 157.34748048 | DE |
| 4 | 13.8 | 9.00783289817 | 153.2 | 172.1 | 143.5 | 807383 | 153.6884953 | DE |
| 12 | -4 | -2.33918128655 | 171 | 185 | 143.5 | 1045111 | 165.3425878 | DE |
| 26 | -25.1 | -13.0661114003 | 192.1 | 198.4 | 143.5 | 1043878 | 168.75411059 | DE |
| 52 | -34.4 | -17.0804369414 | 201.4 | 272.4 | 143.5 | 1161181 | 197.33408898 | DE |
| 156 | -120.8 | -41.9735927728 | 287.8 | 295.8 | 143.5 | 989389 | 209.9726123 | DE |
| 260 | -13 | -7.22222222222 | 180 | 469 | 143.5 | 931458 | 236.67206824 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1742491800 | 162.8 | 10.6 | 6.96 | 161.6 | 171.7 | 160.5 | 2042793 |
| 1742405400 | 152.19999 | -1.6 | -1.04 | 156 | 156 | 151.9 | 643942 |
| 1742319000 | 153.8 | 1 | 0.65 | 149.4 | 157.4 | 149.4 | 639272 |
| 1742232600 | 152.8 | 1.7 | 1.13 | 151.4 | 154.8 | 151.4 | 219312 |
| 1741973400 | 151.1 | 2.3 | 1.55 | 151.69999 | 154.6 | 151 | 729665 |
| 1741887000 | 148.8 | 2.6 | 1.78 | 143.5 | 148.8 | 143.5 | 737960 |
| 1741800600 | 146.19999 | -4.9 | -3.24 | 151.6 | 152.4 | 146 | 670584 |
| 1741714200 | 151.1 | 5.5 | 3.78 | 148.8 | 152.3 | 147 | 491916 |
| 1741627800 | 145.6 | -4.8 | -3.19 | 150.8 | 152.3 | 145.6 | 748952 |
| 1741368600 | 150.4 | 1.9 | 1.28 | 148.5 | 151.69999 | 148 | 517468 |
| 1741282200 | 148.5 | -0.3 | -0.20 | 149 | 152.5 | 148.5 | 615244 |
| 1741195800 | 148.8 | -3.3 | -2.17 | 150.4 | 154.8 | 148.8 | 457373 |
| 1741109400 | 152.1 | -4.9 | -3.12 | 153.69999 | 157.4 | 152.1 | 638224 |
| 1741023000 | 157 | -0.3 | -0.19 | 155.4 | 157.4 | 153.1 | 354823 |
| 1740763800 | 157.3 | 4 | 2.61 | 150.6 | 159 | 150.6 | 992226 |
| 1740677400 | 153.3 | -2.7 | -1.73 | 153.19999 | 155.8 | 151 | 677328 |
| 1740591000 | 156 | -1.9 | -1.20 | 154.3 | 159.8 | 154 | 666508 |
| 1740504600 | 157.9 | 4.9 | 3.20 | 152.1 | 158.5 | 152 | 937868 |
| 1740418200 | 153 | -1 | -0.65 | 155 | 157.69999 | 152.9 | 2572490 |
| 1740159000 | 154 | 0.2 | 0.13 | 153.19999 | 156.19999 | 153 | 793707 |
| 1740072600 | 153.8 | -5.1 | -3.21 | 158 | 159.69999 | 152.69999 | 1857318 |
| 1739986200 | 158.9 | -3.5 | -2.16 | 162 | 162 | 158.4 | 1097524 |
| 1739899800 | 162.4 | -4 | -2.40 | 171 | 171 | 161 | 445615 |
| 1739813400 | 166.4 | -4.6 | -2.69 | 173.6 | 173.6 | 166.3 | 1482168 |
| 1739554200 | 171 | -0.9 | -0.52 | 171.9 | 173.6 | 171 | 828501 |
| 1739467800 | 171.9 | 0.5 | 0.29 | 171 | 173.5 | 171 | 992825 |
| 1739381400 | 171.4 | 0.4 | 0.23 | 168.3 | 175 | 168.3 | 1842241 |
| 1739295000 | 171 | -1 | -0.58 | 171.8 | 172.6 | 170.5 | 3426479 |
| 1739208600 | 172 | 0.6 | 0.35 | 169.8 | 173.3 | 169.6 | 663307 |
| 1738949400 | 171.4 | -3.1 | -1.78 | 174.7 | 175.8 | 171 | 1362878 |
| 1738863000 | 174.5 | 0.6 | 0.35 | 175 | 179 | 172.6 | 736666 |
| 1738776600 | 173.9 | 10.9 | 6.69 | 164.6 | 173.9 | 163.6 | 2764966 |
| 1738690200 | 163 | -12.1 | -6.91 | 171.9 | 175.9 | 159.9 | 2584812 |
| 1738603800 | 175.1 | -4.7 | -2.61 | 177.1 | 179.3 | 173.6 | 836874 |
| 1738344600 | 179.8 | -1.2 | -0.66 | 185 | 185 | 177.6 | 399387 |
| 1738258200 | 181 | 5.2 | 2.96 | 176.2 | 182.8 | 173.7 | 841282 |
| 1738171800 | 175.8 | -7 | -3.83 | 180 | 184.5 | 175.8 | 1088964 |
| 1738085400 | 182.8 | 3.7 | 2.07 | 182.9 | 184.4 | 179 | 662338 |
| 1737999000 | 179.1 | 0.1 | 0.06 | 180.7 | 182.5 | 177.7 | 756492 |
| 1737739800 | 179 | -0.3 | -0.17 | 179 | 182.3 | 177.3 | 1324958 |
| 1737653400 | 179.3 | 0.2 | 0.11 | 183 | 183 | 178.6 | 1289874 |
| 1737567000 | 179.1 | -0.1 | -0.06 | 181.4 | 181.5 | 177.1 | 1139212 |
| 1737480600 | 179.2 | 2.1 | 1.19 | 177.5 | 181.3 | 176 | 1760884 |
| 1737394200 | 177.1 | 2.4 | 1.37 | 174 | 177.3 | 174 | 2616999 |
| 1737135000 | 174.7 | 1.8 | 1.04 | 172.5 | 177.1 | 172.5 | 1204703 |
| 1737048600 | 172.9 | 4 | 2.37 | 170 | 172.9 | 167 | 877646 |
| 1736962200 | 168.9 | 7.9 | 4.91 | 162.69999 | 168.9 | 162 | 1062673 |
| 1736875800 | 161 | 4.6 | 2.94 | 150.19999 | 163 | 150.1 | 2293851 |
| 1736789400 | 156.4 | -0.1 | -0.06 | 156 | 157 | 155.3 | 466342 |
| 1736530200 | 156.5 | -1.5 | -0.95 | 160 | 162.3 | 156 | 479662 |
| 1736443800 | 158 | 2.3 | 1.48 | 153.5 | 158.4 | 153 | 3102958 |
| 1736357400 | 155.69999 | -5.4 | -3.35 | 161 | 161.1 | 155.69999 | 889097 |
| 1736271000 | 161.1 | -2.2 | -1.35 | 162.1 | 162.1 | 158 | 619071 |
| 1736184600 | 163.3 | -4.3 | -2.57 | 163.6 | 167.8 | 160.69999 | 614561 |
| 1735925400 | 167.6 | 0.6 | 0.36 | 164.8 | 169.2 | 164.8 | 466281 |
| 1735839000 | 167 | -1.9 | -1.12 | 169.4 | 169.5 | 166.3 | 241021 |
| 1735666200 | 168.9 | 2.8 | 1.69 | 166.8 | 169.7 | 165 | 137100 |
| 1735579800 | 166.1 | -0.4 | -0.24 | 168 | 168 | 165.1 | 120277 |
| 1735320600 | 166.5 | -1.8 | -1.07 | 171 | 171 | 165.69999 | 136089 |
| 1735061400 | 168.3 | -1.7 | -1.00 | 166.1 | 168.6 | 166.1 | 214327 |
| 1734975000 | 170 | 1.6 | 0.95 | 168.6 | 170.2 | 166.5 | 283700 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
![Logo of Plian [PCHAIN] (PIUSD).](/common/images/company/COIN_PIUSD.png){kind=small}
