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 |
| 22 May 2024 |
GBX |
225 |
228.2 |
221 |
228 |
228 |
+1.6 (+0.71%)
|
1,316,061 |
| 21 May 2024 |
GBX |
222.2 |
229.6 |
222.2 |
226.4 |
226.4 |
-2.4 (-1.05%)
|
1,762,147 |
| 20 May 2024 |
GBX |
226 |
229.28 |
225.6 |
228.8 |
228.8 |
+3.2 (+1.42%)
|
1,857,056 |
| 17 May 2024 |
GBX |
223.2 |
228 |
221.2 |
225.6 |
225.6 |
+0.2 (+0.09%)
|
1,038,957 |
| 16 May 2024 |
GBX |
220.6 |
225.4 |
219 |
225.4 |
225.4 |
+6.8 (+3.11%)
|
2,378,489 |
| 15 May 2024 |
GBX |
207 |
219.6 |
207 |
218.6 |
218.6 |
+9 (+4.29%)
|
1,597,486 |
| 14 May 2024 |
GBX |
206.6 |
209.6 |
203.4 |
209.6 |
209.6 |
+2.6 (+1.26%)
|
669,925 |
| 13 May 2024 |
GBX |
202.2 |
207 |
202.2 |
207 |
207 |
+0.8 (+0.39%)
|
2,642,555 |
| 10 May 2024 |
GBX |
203 |
209 |
201.7 |
206.2 |
206.2 |
+6.8 (+3.41%)
|
783,850 |
| 9 May 2024 |
GBX |
197 |
201.6 |
196.25 |
199.4 |
199.4 |
+2.1 (+1.06%)
|
643,110 |
| 8 May 2024 |
GBX |
198.1 |
201.2 |
194.7 |
197.3 |
197.3 |
-0.7 (-0.35%)
|
868,686 |
| 7 May 2024 |
GBX |
201.6 |
201.8 |
196.2 |
198 |
198 |
+3.5 (+1.80%)
|
542,726 |
| 3 May 2024 |
GBX |
189 |
194.5 |
188.3 |
194.5 |
194.5 |
+6.5 (+3.46%)
|
807,904 |
| 2 May 2024 |
GBX |
187 |
189.66 |
185.85 |
188 |
188 |
+1 (+0.53%)
|
498,141 |
| 1 May 2024 |
GBX |
190.3 |
190.4 |
185.9 |
187 |
187 |
+1.1 (+0.59%)
|
834,795 |
| 30 Apr 2024 |
GBX |
183.7 |
190.9 |
183.7 |
185.9 |
185.9 |
-2.6 (-1.38%)
|
838,406 |
| 29 Apr 2024 |
GBX |
182.2 |
188.5 |
182.2 |
188.5 |
188.5 |
+2.6 (+1.40%)
|
580,581 |
| 26 Apr 2024 |
GBX |
186.5 |
190.4 |
185.4 |
185.9 |
185.9 |
+0.9 (+0.49%)
|
794,132 |
| 25 Apr 2024 |
GBX |
185 |
190.2 |
181.4 |
185 |
185 |
+0.8 (+0.43%)
|
694,681 |
| 24 Apr 2024 |
GBX |
186.1 |
191.2 |
182.8 |
184.2 |
184.2 |
-7.2 (-3.76%)
|
3,312,067 |
| 23 Apr 2024 |
GBX |
185.2 |
191.4 |
185.2 |
191.4 |
191.4 |
+5.1 (+2.74%)
|
1,187,065 |
| 22 Apr 2024 |
GBX |
185.2 |
191.1 |
185.2 |
186.3 |
186.3 |
-0.2 (-0.11%)
|
795,950 |
| 19 Apr 2024 |
GBX |
185.5 |
189.9 |
184 |
186.5 |
186.5 |
-1.9 (-1.01%)
|
404,446 |
| 18 Apr 2024 |
GBX |
182.7 |
188.5 |
182.7 |
188.4 |
188.4 |
+3.2 (+1.73%)
|
451,696 |
| 17 Apr 2024 |
GBX |
184.1 |
189 |
183.5 |
185.2 |
185.2 |
+0.3 (+0.16%)
|
1,028,152 |
| 16 Apr 2024 |
GBX |
188 |
190 |
184.9 |
184.9 |
184.9 |
-6.1 (-3.19%)
|
2,517,780 |
| 15 Apr 2024 |
GBX |
192.4 |
201.2 |
191 |
191 |
191 |
+2.3 (+1.22%)
|
3,273,145 |
| 12 Apr 2024 |
GBX |
186.6 |
189.7 |
186 |
188.7 |
188.7 |
+2.5 (+1.34%)
|
910,740 |
| 11 Apr 2024 |
GBX |
187.3 |
190.4 |
182.7 |
186.2 |
186.2 |
-1 (-0.53%)
|
575,161 |
| 10 Apr 2024 |
GBX |
193.9 |
198.2 |
186.5 |
187.2 |
187.2 |
-1.5 (-0.79%)
|
2,797,504 |
