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 |
| 19 Jun 2013 |
GBX |
350 |
350 |
334.75 |
339 |
339 |
-0.5 (-0.15%)
|
987,108 |
| 18 Jun 2013 |
GBX |
346.25 |
350 |
337 |
339.5 |
339.5 |
+1.5 (+0.44%)
|
923,777 |
| 17 Jun 2013 |
GBX |
320.75 |
339.25 |
320.75 |
338 |
338 |
+18 (+5.63%)
|
869,955 |
| 14 Jun 2013 |
GBX |
327.5 |
333.25 |
319.5 |
320 |
320 |
-5 (-1.54%)
|
203,225 |
| 13 Jun 2013 |
GBX |
326 |
331.725 |
321.5 |
325 |
325 |
-5.25 (-1.59%)
|
367,984 |
| 12 Jun 2013 |
GBX |
327.5 |
334.75 |
327.25 |
330.25 |
330.25 |
-0.75 (-0.23%)
|
171,464 |
| 11 Jun 2013 |
GBX |
329.75 |
331 |
320.25 |
331 |
331 |
+3 (+0.91%)
|
259,671 |
| 10 Jun 2013 |
GBX |
338.75 |
338.75 |
326.5 |
328 |
328 |
-7 (-2.09%)
|
111,351 |
| 7 Jun 2013 |
GBX |
343.25 |
343.25 |
333 |
335 |
335 |
-4 (-1.18%)
|
293,546 |
| 6 Jun 2013 |
GBX |
339 |
345 |
327.75 |
339 |
339 |
-0.75 (-0.22%)
|
706,842 |
| 5 Jun 2013 |
GBX |
355 |
355 |
337.75 |
339.75 |
339.75 |
-8.25 (-2.37%)
|
138,536 |
| 4 Jun 2013 |
GBX |
354 |
354 |
347.25 |
348 |
348 |
+0.5 (+0.14%)
|
179,786 |
| 3 Jun 2013 |
GBX |
347 |
352.25 |
347 |
347.5 |
347.5 |
-3 (-0.86%)
|
54,323 |
| 31 May 2013 |
GBX |
350 |
357 |
346.25 |
350.5 |
350.5 |
+0.5 (+0.14%)
|
1,841,877 |
| 30 May 2013 |
GBX |
339.25 |
350 |
339.25 |
350 |
350 |
+10.25 (+3.02%)
|
309,176 |
| 29 May 2013 |
GBX |
337 |
345 |
337 |
339.75 |
339.75 |
-0.25 (-0.07%)
|
326,372 |
| 28 May 2013 |
GBX |
344 |
344 |
337 |
340 |
340 |
+3 (+0.89%)
|
125,094 |
| 24 May 2013 |
GBX |
342 |
342 |
336.25 |
337 |
337 |
-3 (-0.88%)
|
494,123 |
| 23 May 2013 |
GBX |
336 |
341.175 |
330.25 |
340 |
340 |
+2.5 (+0.74%)
|
259,124 |
| 22 May 2013 |
GBX |
335.25 |
340.5 |
335 |
337.5 |
337.5 |
-0.5 (-0.15%)
|
210,291 |
| 21 May 2013 |
GBX |
338 |
340 |
335.18 |
338 |
338 |
+2 (+0.60%)
|
119,455 |
| 20 May 2013 |
GBX |
340 |
347.9418 |
335 |
336 |
336 |
-2.75 (-0.81%)
|
523,041 |
| 17 May 2013 |
GBX |
336.5 |
345.75 |
335 |
338.75 |
338.75 |
+3.75 (+1.12%)
|
246,378 |
| 16 May 2013 |
GBX |
327 |
346 |
324.75 |
335 |
335 |
+12.5 (+3.88%)
|
900,348 |
| 15 May 2013 |
GBX |
324 |
326.02 |
322 |
322.5 |
322.5 |
+0.5 (+0.16%)
|
442,602 |
| 14 May 2013 |
GBX |
320 |
327.5 |
320 |
322 |
322 |
+2 (+0.63%)
|
188,473 |
| 13 May 2013 |
GBX |
316 |
328.25 |
316 |
320 |
320 |
-3.75 (-1.16%)
|
240,375 |
| 10 May 2013 |
GBX |
323 |
328 |
320.25 |
323.75 |
323.75 |
+6.75 (+2.13%)
|
261,359 |
| 9 May 2013 |
GBX |
328.75 |
331.0511 |
317 |
317 |
317 |
-6.75 (-2.08%)
|
344,948 |
| 8 May 2013 |
GBX |
330 |
330 |
318.25 |
323.75 |
323.75 |
-0.25 (-0.08%)
|
141,203 |
