Crest Nicholson Holdings plc
Sector:
Consumer Discretionary,
Industry:
Homebuilding
Add to Watchlist
Yahoo Finance
| Date |
Currency |
Open |
High |
Low |
Close |
A.Close |
Day Change |
Volume |
| 27 Sep 2024 |
GBX |
190.8 |
193.2 |
187.4 |
193.2 |
193.2 |
+5.7 (+3.04%)
|
668,223 |
| 26 Sep 2024 |
GBX |
186 |
192.1 |
185.1 |
187.5 |
187.5 |
-0.7 (-0.37%)
|
3,114,073 |
| 25 Sep 2024 |
GBX |
197.1 |
197.1 |
187.5 |
188.2 |
188.2 |
-3.5 (-1.83%)
|
382,685 |
| 24 Sep 2024 |
GBX |
194.3 |
197.2 |
191.7 |
191.7 |
191.7 |
-2.2 (-1.13%)
|
239,030 |
| 23 Sep 2024 |
GBX |
192.1 |
198.1 |
192.1 |
193.9 |
193.9 |
+0.4 (+0.21%)
|
284,412 |
| 20 Sep 2024 |
GBX |
197 |
199.8 |
193.2 |
193.5 |
193.5 |
-5.3 (-2.67%)
|
956,824 |
| 19 Sep 2024 |
GBX |
194.8 |
199.3 |
191.1 |
198.8 |
198.8 |
+5.8 (+3.01%)
|
626,996 |
| 18 Sep 2024 |
GBX |
191.1 |
195.2 |
191.1 |
193 |
193 |
-1.7 (-0.87%)
|
456,843 |
| 17 Sep 2024 |
GBX |
199.6 |
200.2 |
194.7 |
194.7 |
194.7 |
-1.1 (-0.56%)
|
729,077 |
| 16 Sep 2024 |
GBX |
197.1 |
198.8 |
194.6 |
195.8 |
195.8 |
-1.8 (-0.91%)
|
291,383 |
| 13 Sep 2024 |
GBX |
199.7 |
199.9 |
195.53 |
197.6 |
197.6 |
+1.4 (+0.71%)
|
644,821 |
| 12 Sep 2024 |
GBX |
194 |
199.7 |
193.9012 |
196.2 |
196.2 |
+0.8 (+0.41%)
|
351,153 |
| 11 Sep 2024 |
GBX |
194.5 |
197.4 |
192 |
195.4 |
195.4 |
+0.7 (+0.36%)
|
327,943 |
| 10 Sep 2024 |
GBX |
199.3 |
199.3 |
193 |
194.7 |
194.7 |
-2.3 (-1.17%)
|
392,206 |
| 9 Sep 2024 |
GBX |
195 |
197 |
192.6 |
197 |
197 |
+4.4 (+2.28%)
|
1,194,416 |
| 6 Sep 2024 |
GBX |
201.2 |
202.6 |
192.6 |
192.6 |
192.6 |
-7.8 (-3.89%)
|
1,022,129 |
| 5 Sep 2024 |
GBX |
200 |
205.8 |
198.6 |
200.4 |
200.4 |
-0.6 (-0.30%)
|
3,173,578 |
| 4 Sep 2024 |
GBX |
209.8 |
209.8 |
200.6 |
201 |
201 |
-4.6 (-2.24%)
|
1,798,806 |
| 3 Sep 2024 |
GBX |
204.2 |
208.4 |
204.2 |
205.6 |
205.6 |
-0.6 (-0.29%)
|
274,456 |
| 2 Sep 2024 |
GBX |
204.2 |
208.2 |
204.2 |
206.2 |
206.2 |
+0.8 (+0.39%)
|
308,108 |
| 30 Aug 2024 |
GBX |
205.8 |
209.6 |
202.2 |
205.4 |
205.4 |
-0.4 (-0.19%)
|
1,360,848 |
| 29 Aug 2024 |
GBX |
205 |
210.4 |
205 |
205.8 |
205.8 |
-2 (-0.96%)
|
321,936 |
| 28 Aug 2024 |
GBX |
212 |
214.2 |
203.8 |
207.8 |
207.8 |
-3.4 (-1.61%)
|
456,700 |
| 27 Aug 2024 |
GBX |
213.2 |
215 |
206.8 |
211.2 |
211.2 |
-0.4 (-0.19%)
|
703,705 |
| 23 Aug 2024 |
GBX |
210.6 |
213 |
208.2 |
211.6 |
211.6 |
-0.2 (-0.09%)
|
1,051,623 |
| 22 Aug 2024 |
GBX |
211.4 |
214.8 |
210 |
211.8 |
211.8 |
-0.4 (-0.19%)
|
1,108,786 |
| 21 Aug 2024 |
GBX |
212 |
215.4 |
207.2 |
212.2 |
212.2 |
0.0 (0.0%)
|
2,302,983 |
| 20 Aug 2024 |
GBX |
212.2 |
215.7 |
210.1563 |
212.2 |
212.2 |
-1.6 (-0.75%)
|
524,163 |
| 19 Aug 2024 |
GBX |
217.8 |
218.4 |
210.8 |
213.8 |
213.8 |
+0.6 (+0.28%)
|
582,842 |
| 16 Aug 2024 |
GBX |
209.4 |
220.4 |
206 |
213.2 |
213.2 |
+0.2 (+0.09%)
|
883,769 |
