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 | -4 | -2.33918128655 | 171 | 171 | 165 | 131155 | 167.21398596 | DE |
| 4 | -9.8 | -5.54298642534 | 176.8 | 176.8 | 164.6 | 678821 | 169.44015367 | DE |
| 12 | -14.8 | -8.14081408141 | 181.8 | 192.7 | 145.2 | 978709 | 166.30104737 | DE |
| 26 | -75.4 | -31.1056105611 | 242.4 | 272.4 | 145.2 | 1135409 | 200.73520325 | DE |
| 52 | -44 | -20.8530805687 | 211 | 272.4 | 145.2 | 1188773 | 206.82387919 | DE |
| 156 | -211.4 | -55.866807611 | 378.4 | 379.8 | 145.2 | 953370 | 218.23029837 | DE |
| 260 | -268 | -61.6091954023 | 435 | 524 | 145.2 | 948695 | 251.89202664 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1734715800 | 168.4 | 2.5 | 1.51 | 170.3 | 170.3 | 164.6 | 994279 |
| 1734629400 | 165.9 | -5.2 | -3.04 | 168 | 169.3 | 165.5 | 1895067 |
| 1734543000 | 171.1 | 1.3 | 0.77 | 170.6 | 172.3 | 166 | 399823 |
| 1734456600 | 169.8 | 0.9 | 0.53 | 173.3 | 173.3 | 167.9 | 403833 |
| 1734370200 | 168.9 | -0.9 | -0.53 | 166.8 | 171 | 165.3 | 287506 |
| 1734111000 | 169.8 | -0.2 | -0.12 | 168.9 | 171.6 | 168.6 | 363433 |
| 1734024600 | 170 | 1.7 | 1.01 | 171 | 171 | 167.9 | 271729 |
| 1733938200 | 168.3 | -2.6 | -1.52 | 169.1 | 172.9 | 166.8 | 2549399 |
| 1733851800 | 170.9 | -2.2 | -1.27 | 172.4 | 172.6 | 170 | 324989 |
| 1733765400 | 173.1 | -0.5 | -0.29 | 173.5 | 174.2 | 171.9 | 533408 |
| 1733506200 | 173.6 | 3.8 | 2.24 | 171.7 | 175.4 | 168.7 | 1921949 |
| 1733419800 | 169.8 | -2.6 | -1.51 | 176.8 | 176.8 | 169.7 | 703042 |
| 1733333400 | 172.4 | 2.8 | 1.65 | 169.3 | 174.1 | 169 | 1238339 |
| 1733247000 | 169.6 | -2 | -1.17 | 172 | 174.2 | 168.6 | 3120120 |
| 1733160600 | 171.6 | 6.3 | 3.81 | 166.1 | 171.6 | 164.1 | 1271654 |
| 1732901400 | 165.3 | 2.5 | 1.54 | 162.4 | 165.69999 | 162.4 | 2910056 |
| 1732815000 | 162.8 | 2.5 | 1.56 | 163 | 163 | 160 | 439974 |
| 1732728600 | 160.3 | 3.8 | 2.43 | 156.5 | 162.6 | 156.5 | 1086669 |
| 1732642200 | 156.5 | 0.7 | 0.45 | 158 | 158.4 | 154.5 | 651196 |
| 1732555800 | 155.8 | 1.3 | 0.84 | 158.3 | 158.8 | 155.5 | 1321113 |
| 1732296600 | 154.5 | 3.5 | 2.32 | 151 | 155.5 | 150 | 1882540 |
| 1732210200 | 151 | -2 | -1.31 | 157.5 | 157.5 | 150.69999 | 915716 |
| 1732123800 | 153 | -0.3 | -0.20 | 151 | 154.3 | 150.1 | 625337 |
| 1732037400 | 153.3 | 5.9 | 4.00 | 147.1 | 155.1 | 145.19999 | 1921560 |
| 1731951000 | 147.4 | -2.6 | -1.73 | 150 | 150.1 | 146.1 | 2662072 |
| 1731691800 | 150 | -1.8 | -1.19 | 152.8 | 152.8 | 150 | 820917 |
| 1731605400 | 151.8 | -0.6 | -0.39 | 156.19999 | 156.69999 | 149.8 | 1134211 |
| 1731519000 | 152.4 | -0.3 | -0.20 | 151.69999 | 154.3 | 151.4 | 502853 |
| 1731432600 | 152.69999 | -5.1 | -3.23 | 155.5 | 156.69999 | 152.69999 | 737316 |
| 1731346200 | 157.8 | -0.3 | -0.19 | 160.1 | 160.9 | 157.3 | 549439 |
| 1731087000 | 158.1 | -4.1 | -2.53 | 163.6 | 163.6 | 157 | 1314827 |
| 1731000600 | 162.19999 | -1.1 | -0.67 | 164.3 | 165.3 | 160.69999 | 944032 |
| 1730914200 | 163.3 | -1.5 | -0.91 | 165.5 | 166.69999 | 162.69999 | 1010651 |
| 1730827800 | 164.8 | -0.7 | -0.42 | 167 | 169.7 | 164.8 | 1622262 |
| 1730741400 | 165.5 | -2.5 | -1.49 | 168.6 | 171.7 | 165.5 | 747925 |
| 1730482200 | 168 | -1.3 | -0.77 | 169.9 | 171.1 | 167.3 | 597578 |
| 1730395800 | 169.3 | -10.5 | -5.84 | 176.8 | 179.9 | 166.1 | 1813306 |
| 1730309400 | 179.8 | 0.4 | 0.22 | 175 | 189.8 | 175 | 1629366 |
| 1730223000 | 179.4 | 0.8 | 0.45 | 178 | 179.9 | 177 | 427025 |
| 1730136600 | 178.6 | 2.2 | 1.25 | 174 | 180 | 174 | 666688 |
| 1729873800 | 176.4 | -2.7 | -1.51 | 179 | 180.1 | 176.4 | 479016 |
| 1729787400 | 179.1 | -3.3 | -1.81 | 180 | 182.2 | 179.1 | 1408621 |
| 1729701000 | 182.4 | -5.4 | -2.88 | 192.7 | 192.7 | 182.4 | 441105 |
| 1729614600 | 187.8 | 4.2 | 2.29 | 183 | 187.8 | 183 | 401778 |
| 1729528200 | 183.6 | -2.1 | -1.13 | 189.6 | 189.6 | 183.6 | 366570 |
| 1729269000 | 185.7 | -4 | -2.11 | 185.8 | 190.2 | 185.7 | 401954 |
| 1729182600 | 189.7 | 2.1 | 1.12 | 184.6 | 190.8 | 184.6 | 1107622 |
| 1729096200 | 187.6 | 3.4 | 1.85 | 187.9 | 189.2 | 186.4 | 952319 |
| 1729009800 | 184.2 | 3.7 | 2.05 | 180.2 | 185.1 | 180.2 | 722300 |
| 1728923400 | 180.5 | 0.5 | 0.28 | 180.5 | 182.4 | 180.4 | 696717 |
| 1728664200 | 180 | 4.1 | 2.33 | 180 | 180.8 | 176.7 | 838055 |
| 1728577800 | 175.9 | -5.9 | -3.25 | 181.8 | 181.8 | 175.7 | 961815 |
| 1728491400 | 181.8 | 0.8 | 0.44 | 180.1 | 182.6 | 180.1 | 660544 |
| 1728405000 | 181 | -12.5 | -6.46 | 193 | 193 | 181 | 1899844 |
| 1728318600 | 193.5 | -2.2 | -1.12 | 196.4 | 196.4 | 191 | 943546 |
| 1728059400 | 195.7 | 7.4 | 3.93 | 193.1 | 198.4 | 189.3 | 1247873 |
| 1727973000 | 188.3 | 0.3 | 0.16 | 186.2 | 193.2 | 186.2 | 893284 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
