Crest Nicholson Holdings Plc (C38)
TG
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.157 | -7.75308641975 | 2.025 | 2.025 | 1.908 | 25 | 1.962 | DE |
| 4 | -0.124 | -6.22489959839 | 1.992 | 2.0299999 | 1.908 | 212 | 1.9911195 | DE |
| 12 | -0.342 | -15.4751131222 | 2.21 | 2.21 | 1.766 | 1280 | 1.88287689 | DE |
| 26 | -1.077 | -36.5704584041 | 2.945 | 3.125 | 1.766 | 1457 | 2.41640625 | DE |
| 52 | -0.612 | -24.6774193548 | 2.48 | 3.125 | 1.766 | 1497 | 2.44931732 | DE |
| 156 | -0.252 | -11.8867924528 | 2.12 | 3.125 | 1.766 | 1354 | 2.4193593 | DE |
| 260 | -0.252 | -11.8867924528 | 2.12 | 3.125 | 1.766 | 1354 | 2.4193593 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1736544420 | 1.908 | -0.05 | -2.75 | 1.908 | 1.908 | 1.908 | 28 |
| 1736458020 | 1.962 | 0 | 0.00 | 1.962 | 1.962 | 1.962 | 0 |
| 1736371620 | 1.962 | 0 | 0.00 | 1.962 | 1.962 | 1.962 | 0 |
| 1736285220 | 1.962 | 0 | 0.00 | 1.962 | 1.962 | 1.962 | 0 |
| 1736198820 | 1.962 | -0.07 | -3.35 | 2.025 | 2.025 | 1.962 | 25 |
| 1735939620 | 2.0299999 | 0 | 0.00 | 2.0299999 | 2.0299999 | 2.0299999 | 0 |
| 1735853220 | 2.0299999 | 0 | 0.00 | 2.0299999 | 2.0299999 | 2.0299999 | 0 |
| 1735594020 | 2.0299999 | 0 | 0.00 | 2.0299999 | 2.0299999 | 2.0299999 | 0 |
| 1735334820 | 2.0299999 | 0 | 0.00 | 2.0299999 | 2.0299999 | 2.0299999 | 0 |
| 1734989220 | 2.0299999 | 0.04 | 1.91 | 2.0299999 | 2.0299999 | 2.0299999 | 5 |
| 1734730020 | 1.992 | -0.08 | -4.00 | 1.992 | 1.992 | 1.992 | 606 |
| 1734643620 | 2.075 | 0 | 0.00 | 2.075 | 2.075 | 2.075 | 0 |
| 1734557220 | 2.075 | 0 | 0.00 | 2.075 | 2.075 | 2.075 | 0 |
| 1734470820 | 2.075 | 0 | 0.00 | 2.075 | 2.075 | 2.075 | 0 |
| 1734384420 | 2.075 | 0 | 0.00 | 2.075 | 2.075 | 2.075 | 0 |
| 1734125220 | 2.075 | 0 | 0.00 | 2.075 | 2.075 | 2.075 | 0 |
| 1734038820 | 2.075 | 0 | 0.00 | 2.075 | 2.075 | 2.075 | 0 |
| 1733952420 | 2.075 | 0 | 0.00 | 2.075 | 2.075 | 2.075 | 0 |
| 1733866020 | 2.075 | 0.08 | 3.75 | 2.075 | 2.075 | 2.075 | 500 |
| 1733779620 | 2 | 0 | 0.00 | 2 | 2 | 2 | 0 |
| 1733520420 | 2 | 0 | 0.00 | 2 | 2 | 2 | 0 |
| 1733434020 | 2 | 0 | 0.00 | 2 | 2 | 2 | 0 |
| 1733347620 | 2 | 0 | 0.00 | 2 | 2 | 2 | 0 |
| 1733261220 | 2 | 0 | 0.00 | 2 | 2 | 2 | 0 |
| 1733174820 | 2 | 0.18 | 9.89 | 2 | 2 | 2 | 117 |
| 1732915620 | 1.82 | 0 | 0.00 | 1.82 | 1.82 | 1.82 | 0 |
| 1732829220 | 1.82 | 0 | 0.00 | 1.82 | 1.82 | 1.82 | 0 |
| 1732742820 | 1.82 | 0 | 0.00 | 1.82 | 1.82 | 1.82 | 0 |
| 1732656420 | 1.82 | 0 | 0.00 | 1.82 | 1.82 | 1.82 | 0 |
| 1732570020 | 1.82 | 0 | 0.00 | 1.82 | 1.82 | 1.82 | 0 |
| 1732310820 | 1.82 | 0 | 0.00 | 1.82 | 1.82 | 1.82 | 0 |
| 1732224420 | 1.82 | -0.03 | -1.52 | 1.84 | 1.84 | 1.82 | 1700 |
| 1732138020 | 1.848 | 0.08 | 4.64 | 1.866 | 1.866 | 1.848 | 2810 |
| 1732051620 | 1.766 | 0 | 0.00 | 1.766 | 1.766 | 1.766 | 0 |
| 1731965220 | 1.766 | -0.06 | -3.18 | 1.802 | 1.802 | 1.766 | 2084 |
| 1731705960 | 1.824 | 0 | 0.11 | 1.82 | 1.824 | 1.82 | 2583 |
| 1731619560 | 1.822 | 0 | 0.00 | 1.822 | 1.822 | 1.822 | 0 |
| 1731533160 | 1.822 | -0.06 | -3.19 | 1.822 | 1.822 | 1.822 | 1850 |
| 1731446820 | 1.882 | -0.04 | -1.88 | 1.882 | 1.882 | 1.882 | 2737 |
| 1731360420 | 1.918 | -0.06 | -3.13 | 1.918 | 1.918 | 1.918 | 1500 |
| 1731101160 | 1.98 | 0 | 0.00 | 1.98 | 1.98 | 1.98 | 0 |
| 1731014760 | 1.98 | -0.01 | -0.50 | 1.98 | 1.98 | 1.98 | 1235 |
| 1730928360 | 1.99 | 0 | 0.00 | 1.99 | 1.99 | 1.99 | 0 |
| 1730841960 | 1.99 | 0 | 0.00 | 1.99 | 1.99 | 1.99 | 0 |
| 1730755560 | 1.99 | 0 | 0.00 | 1.99 | 1.99 | 1.99 | 0 |
| 1730496360 | 1.99 | 0 | 0.00 | 1.99 | 1.99 | 1.99 | 0 |
| 1730409960 | 1.99 | -0.22 | -9.95 | 1.99 | 1.99 | 1.99 | 500 |
| 1730319960 | 2.21 | 0 | 0.00 | 2.21 | 2.21 | 2.21 | 0 |
| 1730233560 | 2.21 | 0 | 0.00 | 2.21 | 2.21 | 2.21 | 0 |
| 1730147160 | 2.21 | 0 | 0.00 | 2.21 | 2.21 | 2.21 | 0 |
| 1729887960 | 2.21 | 0 | 0.00 | 2.21 | 2.21 | 2.21 | 0 |
| 1729801560 | 2.21 | 0 | 0.00 | 2.21 | 2.21 | 2.21 | 0 |
| 1729715160 | 2.21 | 0 | 0.00 | 2.21 | 2.21 | 2.21 | 0 |
| 1729628760 | 2.21 | 0 | 0.23 | 2.21 | 2.21 | 2.21 | 950 |
| 1729542360 | 2.205 | 0 | 0.00 | 2.205 | 2.205 | 2.205 | 0 |
| 1729283160 | 2.205 | 0 | 0.00 | 2.205 | 2.205 | 2.205 | 0 |
| 1729196760 | 2.205 | 0 | 0.00 | 2.205 | 2.205 | 2.205 | 0 |
| 1729110360 | 2.205 | 0 | 0.00 | 2.205 | 2.205 | 2.205 | 0 |
| 1729023960 | 2.205 | 0.04 | 1.61 | 2.205 | 2.205 | 2.205 | 473 |
| 1728937620 | 2.17 | 0.05 | 2.36 | 2.17 | 2.17 | 2.17 | 1427 |
| 1728678360 | 2.12 | -0.03 | -1.40 | 2.12 | 2.12 | 2.12 | 950 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
