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 |
| 4 Jul 2024 |
GBX |
248 |
248 |
243.4 |
244.6 |
244.6 |
-0.4 (-0.16%)
|
254,882 |
| 3 Jul 2024 |
GBX |
248 |
248 |
242.8 |
245 |
245 |
-0.6 (-0.24%)
|
3,508,038 |
| 2 Jul 2024 |
GBX |
242.4 |
249.096 |
242.4 |
245.6 |
245.6 |
+0.6 (+0.24%)
|
837,457 |
| 1 Jul 2024 |
GBX |
240 |
247.8 |
240 |
245 |
245 |
+4.8 (+2.00%)
|
1,029,563 |
| 28 Jun 2024 |
GBX |
240 |
241 |
237.8 |
240.2 |
240.2 |
+2.2 (+0.92%)
|
583,984 |
| 27 Jun 2024 |
GBX |
238.6 |
240.2 |
236 |
238 |
238 |
-0.2 (-0.08%)
|
728,616 |
| 26 Jun 2024 |
GBX |
235.4 |
243 |
235.4 |
238.2 |
238.2 |
-2.6 (-1.08%)
|
2,713,914 |
| 25 Jun 2024 |
GBX |
240 |
242.4 |
237.4 |
240.8 |
240.8 |
+0.6 (+0.25%)
|
786,607 |
| 24 Jun 2024 |
GBX |
240.2 |
243.6 |
239 |
240.2 |
240.2 |
+0.2 (+0.08%)
|
546,943 |
| 21 Jun 2024 |
GBX |
244.8 |
248.56 |
240 |
240 |
240 |
-5.4 (-2.20%)
|
3,000,920 |
| 20 Jun 2024 |
GBX |
240 |
245.4 |
240 |
245.4 |
245.4 |
+5.4 (+2.25%)
|
711,090 |
| 19 Jun 2024 |
GBX |
249.4 |
249.4 |
239.8 |
240 |
240 |
-4.6 (-1.88%)
|
1,010,090 |
| 18 Jun 2024 |
GBX |
252.8 |
252.8 |
241.15 |
244.6 |
244.6 |
-3.6 (-1.45%)
|
1,430,700 |
| 17 Jun 2024 |
GBX |
241.6 |
251.8 |
240.26 |
248.2 |
248.2 |
+6.2 (+2.56%)
|
2,124,081 |
| 14 Jun 2024 |
GBX |
229.8 |
245 |
225.9 |
242 |
242 |
+29.2 (+13.72%)
|
2,575,112 |
| 13 Jun 2024 |
GBX |
216 |
223.4 |
210.2 |
212.8 |
212.8 |
-28 (-11.63%)
|
3,250,523 |
| 12 Jun 2024 |
GBX |
239.2 |
245 |
238.2 |
240.8 |
240.8 |
+2.8 (+1.18%)
|
1,302,350 |
| 11 Jun 2024 |
GBX |
248.2 |
248.8 |
238 |
238 |
238 |
-3.6 (-1.49%)
|
863,870 |
| 10 Jun 2024 |
GBX |
246 |
247.4 |
241.6 |
241.6 |
241.6 |
-8.2 (-3.28%)
|
915,727 |
| 7 Jun 2024 |
GBX |
249 |
255 |
247.8 |
249.8 |
249.8 |
+0.2 (+0.08%)
|
915,548 |
| 6 Jun 2024 |
GBX |
247.6 |
250.6 |
247.4 |
249.6 |
249.6 |
+2 (+0.81%)
|
654,723 |
| 5 Jun 2024 |
GBX |
244.8 |
248 |
241.8 |
247.6 |
247.6 |
+4.8 (+1.98%)
|
1,633,714 |
| 4 Jun 2024 |
GBX |
234.8 |
243.2 |
234.8 |
242.8 |
242.8 |
+1.2 (+0.50%)
|
825,378 |
| 3 Jun 2024 |
GBX |
238 |
242.6 |
236.6 |
241.6 |
241.6 |
+5 (+2.11%)
|
810,086 |
| 31 May 2024 |
GBX |
234.2 |
237.2 |
233.2 |
236.6 |
236.6 |
+1.6 (+0.68%)
|
1,262,673 |
| 30 May 2024 |
GBX |
227.6 |
235.6 |
226.6 |
235 |
235 |
+6.6 (+2.89%)
|
453,420 |
| 29 May 2024 |
GBX |
233.8 |
236.8 |
228.4 |
228.4 |
228.4 |
-5.8 (-2.48%)
|
1,230,817 |
| 28 May 2024 |
GBX |
232.4 |
237.2 |
228.6 |
234.2 |
234.2 |
+1 (+0.43%)
|
797,978 |
| 24 May 2024 |
GBX |
222.6 |
233.4 |
222.6 |
233.2 |
233.2 |
+3.4 (+1.48%)
|
629,685 |
| 23 May 2024 |
GBX |
231.4 |
233 |
226.2 |
229.8 |
229.8 |
+1.8 (+0.79%)
|
733,720 |
