Crest Nicholson Holdings plc Recent Share Price (LSE:CRST)

LSE:CRST - Crest Nicholson Holdings PLC Crest Nicholson Holdings plc
Sector: Consumer Discretionary, Industry: Homebuilding

Date	Currency	Open	High	Low	Close	A.Close	Day Change	Volume
21 Mar 2013	GBX	283	296.13	283	288	288	+5 (+1.77%)	773,749
20 Mar 2013	GBX	272	287.25	271.25	283	283	+12 (+4.43%)	5,712,965
19 Mar 2013	GBX	270.75	272.1	268.5	271	271	+1 (+0.37%)	274,857
18 Mar 2013	GBX	272	276	265	270	270	-3 (-1.10%)	269,642
15 Mar 2013	GBX	274.5	274.78	273	273	273	-2 (-0.73%)	88,435
14 Mar 2013	GBX	276	277.19	274	275	275	0.0 (0.0%)	121,220
13 Mar 2013	GBX	281.25	282.193	275	275	275	-7.75 (-2.74%)	581,348
12 Mar 2013	GBX	281.75	282.75	281.5	282.75	282.75	+0.75 (+0.27%)	347,427
11 Mar 2013	GBX	283	285.55	281	282	282	-1.5 (-0.53%)	275,197
8 Mar 2013	GBX	282	289	280.67	283.5	283.5	+3.5 (+1.25%)	301,092
7 Mar 2013	GBX	270.25	283.02	269.3	280	280	+11 (+4.09%)	687,706
6 Mar 2013	GBX	267	269	265.5	269	269	+2 (+0.75%)	1,157,203
5 Mar 2013	GBX	268	268	265.4	267	267	+2 (+0.75%)	774,352
4 Mar 2013	GBX	264	265.4	263.92	265	265	0.0 (0.0%)	192,886
1 Mar 2013	GBX	267	267.225	265	265	265	-3 (-1.12%)	107,111
28 Feb 2013	GBX	266	268	265.4	268	268	+4 (+1.52%)	402,278
27 Feb 2013	GBX	263	265.5199	263	264	264	+2 (+0.76%)	141,398
26 Feb 2013	GBX	262	265	260	262	262	-2 (-0.76%)	742,350
25 Feb 2013	GBX	260	264.75	259	264	264	+4 (+1.54%)	476,055
22 Feb 2013	GBX	258	260.09	257.25	260	260	+1 (+0.39%)	760,309
21 Feb 2013	GBX	259	261.231	257.775	259	259	-1 (-0.38%)	146,392
20 Feb 2013	GBX	259	261.5	257.79	260	260	+2 (+0.78%)	317,368
19 Feb 2013	GBX	260	261.225	255	258	258	-3.25 (-1.24%)	926,360
18 Feb 2013	GBX	264.75	266.41	261.25	261.25	261.25	-3.75 (-1.42%)	1,882,549
15 Feb 2013	GBX	261.25	266	261.25	265	265	+3 (+1.15%)	3,441,517
14 Feb 2013	GBX	255	264.75	248.9048	262	262	+7 (+2.75%)	6,732,381
13 Feb 2013	GBX	253	257.75	220	255	255	0.0 (0.0%)	42,873,980