Crest Nicholson Holdings Plc (CRST)
LSE
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 8.8 | 3.44827586207 | 255.2 | 265.6 | 248.8 | 1080513 | 256.02044696 | DE |
| 4 | 24 | 10 | 240 | 272.4 | 236.2 | 1416856 | 248.95946348 | DE |
| 12 | 75 | 39.6825396825 | 189 | 272.4 | 188.5 | 1317856 | 237.012503 | DE |
| 26 | 56 | 26.9230769231 | 208 | 272.4 | 181.4 | 1338165 | 218.53235801 | DE |
| 52 | 45.6 | 20.8791208791 | 218.4 | 272.4 | 152.7 | 1113865 | 206.21080949 | DE |
| 156 | -140.8 | -34.7826086957 | 404.8 | 430.6 | 152.7 | 857509 | 235.26161692 | DE |
| 260 | -106 | -28.6486486486 | 370 | 524 | 152.7 | 928386 | 268.99241073 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721925000 | 261.39999 | 7.8 | 3.08 | 258.6 | 263.2 | 251.6 | 1074747 |
| 1721838600 | 253.6 | -2.6 | -1.01 | 253 | 256.39999 | 250.8 | 2328456 |
| 1721752200 | 256.2 | -0.4 | -0.16 | 262.2 | 262.2 | 252.2 | 865227 |
| 1721665800 | 256.6 | 1.8 | 0.71 | 248.8 | 258.6 | 248.8 | 601690 |
| 1721406600 | 254.8 | -3.4 | -1.32 | 255.2 | 256.2 | 250.8 | 532444 |
| 1721320200 | 258.2 | 4.4 | 1.73 | 254.8 | 263.2 | 254.4 | 1439264 |
| 1721233800 | 253.8 | -3.4 | -1.32 | 255.8 | 256.6 | 252.4 | 367434 |
| 1721147400 | 257.2 | 4.2 | 1.66 | 251 | 257.2 | 251 | 751424 |
| 1721061000 | 253 | -1 | -0.39 | 254.8 | 255.4 | 250.4 | 677325 |
| 1720801800 | 254 | 3.2 | 1.28 | 254.8 | 260.39999 | 251.2 | 1148365 |
| 1720715400 | 250.8 | 14.6 | 6.18 | 238.8 | 251.2 | 238 | 3072571 |
| 1720629000 | 236.2 | -2.4 | -1.01 | 238 | 251.6 | 236.2 | 3283895 |
| 1720542600 | 238.6 | -6.8 | -2.77 | 245.2 | 246.6 | 238.6 | 703610 |
| 1720456200 | 245.4 | -4.6 | -1.84 | 253.2 | 254.2 | 244.6 | 628811 |
| 1720197000 | 250 | 5.4 | 2.21 | 249.8 | 272.39999 | 247.4 | 4647945 |
| 1720110600 | 244.6 | -0.4 | -0.16 | 248 | 248 | 243.4 | 254881 |
| 1720024200 | 245 | -0.6 | -0.24 | 248 | 248 | 243 | 3508037 |
| 1719937800 | 245.6 | 0.6 | 0.24 | 242.4 | 249 | 242.4 | 837457 |
| 1719851400 | 245 | 4.8 | 2.00 | 240 | 247.8 | 240 | 1029558 |
| 1719592200 | 240.2 | 2.2 | 0.92 | 240 | 241 | 237.8 | 583984 |
| 1719505800 | 238 | -0.2 | -0.08 | 238.6 | 240.2 | 236 | 728615 |
| 1719419400 | 238.2 | -2.6 | -1.08 | 235.4 | 242.2 | 235.4 | 2713914 |
| 1719333000 | 240.8 | 0.6 | 0.25 | 240 | 242.4 | 238.6 | 786607 |
| 1719246600 | 240.2 | 0.2 | 0.08 | 240.2 | 243.4 | 239.8 | 546942 |
| 1718987400 | 240 | -5.4 | -2.20 | 244.8 | 248.4 | 240 | 2683067 |
| 1718901000 | 245.4 | 5.4 | 2.25 | 240 | 245.4 | 240 | 711090 |
| 1718814600 | 240 | -4.6 | -1.88 | 249.4 | 249.4 | 239.8 | 1010089 |
| 1718728200 | 244.6 | -3.6 | -1.45 | 252.8 | 252.8 | 241.4 | 1430700 |
| 1718641800 | 248.2 | 6.2 | 2.56 | 241.6 | 251.8 | 240.4 | 2124080 |
| 1718382600 | 242 | 29.2 | 13.72 | 229.8 | 245 | 226.4 | 2575111 |
| 1718296200 | 212.8 | -28 | -11.63 | 216 | 223.4 | 210.2 | 3250522 |
| 1718209800 | 240.8 | 2.8 | 1.18 | 239.2 | 245 | 238.6 | 1302349 |
| 1718123400 | 238 | -3.6 | -1.49 | 248.2 | 248.2 | 238 | 863869 |
| 1718037000 | 241.6 | -8.2 | -3.28 | 246 | 246.2 | 241.6 | 915722 |
| 1717777800 | 249.8 | 0.2 | 0.08 | 249 | 255 | 247.8 | 915546 |
| 1717691400 | 249.6 | 2 | 0.81 | 247.6 | 250.4 | 247.6 | 654720 |
| 1717605000 | 247.6 | 4.8 | 1.98 | 244.8 | 248 | 242.4 | 975194 |
| 1717518600 | 242.8 | 1.2 | 0.50 | 234.8 | 243.2 | 234.8 | 825377 |
| 1717432200 | 241.6 | 5 | 2.11 | 238 | 242.6 | 238 | 809894 |
| 1717173000 | 236.6 | 1.6 | 0.68 | 234.2 | 237.2 | 233.2 | 1262672 |
| 1717086600 | 235 | 6.6 | 2.89 | 227.6 | 235.6 | 227.6 | 453420 |
| 1717000200 | 228.4 | -5.8 | -2.48 | 233.8 | 236.2 | 228.4 | 1230814 |
| 1716913800 | 234.2 | 1 | 0.43 | 232.4 | 237.2 | 229.2 | 797891 |
| 1716568200 | 233.2 | 3.4 | 1.48 | 222.6 | 233.2 | 222.6 | 629680 |
| 1716481800 | 229.8 | 1.8 | 0.79 | 231.4 | 233 | 226.2 | 733705 |
| 1716395400 | 228 | 1.6 | 0.71 | 225 | 228.2 | 221.6 | 1316059 |
| 1716309000 | 226.4 | -2.4 | -1.05 | 222.2 | 229.6 | 222.2 | 1762143 |
| 1716222600 | 228.8 | 3.2 | 1.42 | 226 | 229.2 | 225.6 | 1857054 |
| 1715963400 | 225.6 | 0.2 | 0.09 | 223.2 | 228 | 222.8 | 1038956 |
| 1715877000 | 225.4 | 6.8 | 3.11 | 220.6 | 225.4 | 219 | 2378479 |
| 1715790600 | 218.6 | 9 | 4.29 | 207 | 219.6 | 207 | 1655484 |
| 1715704200 | 209.6 | 2.6 | 1.26 | 206.6 | 209.6 | 205.4 | 669925 |
| 1715617800 | 207 | 0.8 | 0.39 | 202.2 | 207 | 202.2 | 2642553 |
| 1715358600 | 206.2 | 6.8 | 3.41 | 203 | 208.8 | 202.4 | 783842 |
| 1715272200 | 199.4 | 2.1 | 1.06 | 197 | 201.6 | 196.3 | 643110 |
| 1715185800 | 197.3 | -0.7 | -0.35 | 198.1 | 198.9 | 195.2 | 1068684 |
| 1715099400 | 198 | 3.5 | 1.80 | 201.6 | 201.6 | 196.2 | 542726 |
| 1714753800 | 194.5 | 6.5 | 3.46 | 189 | 194.5 | 188.5 | 807903 |
| 1714667400 | 188 | 1 | 0.53 | 187 | 189.4 | 186.6 | 498141 |
| 1714581000 | 187 | 1.1 | 0.59 | 190.3 | 190.3 | 185.9 | 834795 |
| 1714494600 | 185.9 | -2.6 | -1.38 | 183.7 | 190.9 | 183.7 | 838405 |
| 1714408200 | 188.5 | 2.6 | 1.40 | 182.2 | 188.5 | 182.2 | 580580 |
| 1714149000 | 185.9 | 0.9 | 0.49 | 186.5 | 189.9 | 185.4 | 724910 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
