Crest Nicholson Holdings
(CRST)
Sector: Household Goods & Home Construction
Historic Prices - up to 10 years
|
19/09/2024
|
194.80p
|
199.30p
|
191.10p
|
198.80p
|
626,997
|
|
18/09/2024
|
191.10p
|
195.20p
|
191.10p
|
193.00p
|
456,843
|
|
17/09/2024
|
199.60p
|
200.20p
|
194.70p
|
194.70p
|
729,077
|
|
16/09/2024
|
197.10p
|
198.80p
|
194.60p
|
195.80p
|
291,383
|
|
13/09/2024
|
199.70p
|
199.90p
|
195.53p
|
196.20p
|
644,821
|
|
12/09/2024
|
194.00p
|
199.70p
|
193.90p
|
195.40p
|
351,153
|
|
11/09/2024
|
194.50p
|
197.40p
|
192.00p
|
194.70p
|
327,943
|
|
10/09/2024
|
199.30p
|
199.30p
|
193.00p
|
194.70p
|
392,206
|
|
09/09/2024
|
195.00p
|
197.00p
|
192.60p
|
197.00p
|
1,194,416
|
|
06/09/2024
|
201.20p
|
202.60p
|
192.60p
|
192.60p
|
1,022,129
|
|
05/09/2024
|
200.00p
|
205.80p
|
198.60p
|
200.40p
|
3,173,577
|
|
04/09/2024
|
209.80p
|
209.80p
|
200.60p
|
201.00p
|
1,798,805
|
|
03/09/2024
|
204.20p
|
208.40p
|
204.20p
|
205.60p
|
274,456
|
|
02/09/2024
|
204.20p
|
208.20p
|
204.20p
|
205.40p
|
308,108
|
|
30/08/2024
|
205.80p
|
209.60p
|
202.20p
|
205.40p
|
1,360,848
|
|
29/08/2024
|
205.00p
|
210.40p
|
205.00p
|
205.80p
|
321,936
|
|
28/08/2024
|
212.00p
|
214.20p
|
203.80p
|
207.80p
|
456,701
|
|
27/08/2024
|
213.20p
|
215.00p
|
206.80p
|
211.20p
|
703,706
|
|
26/08/2024
|
211.40p
|
214.80p
|
210.00p
|
211.80p
|
1,108,786
|
|
23/08/2024
|
211.40p
|
214.80p
|
210.00p
|
211.80p
|
1,108,786
|
|
22/08/2024
|
211.40p
|
214.80p
|
210.00p
|
211.80p
|
1,108,786
|
|
21/08/2024
|
212.00p
|
215.40p
|
207.20p
|
212.20p
|
2,302,983
|
|
20/08/2024
|
212.20p
|
215.70p
|
210.16p
|
212.20p
|
524,163
|
|
19/08/2024
|
217.80p
|
218.40p
|
210.80p
|
213.80p
|
582,844
|
|
16/08/2024
|
209.40p
|
220.40p
|
206.00p
|
213.20p
|
883,770
|
|
15/08/2024
|
218.20p
|
219.60p
|
213.00p
|
213.00p
|
840,952
|
|
14/08/2024
|
210.60p
|
221.40p
|
209.20p
|
215.60p
|
2,521,906
|
|
13/08/2024
|
264.00p
|
264.29p
|
208.00p
|
208.80p
|
9,923,341
|
|
12/08/2024
|
260.60p
|
265.00p
|
258.00p
|
263.40p
|
2,779,286
|
|
09/08/2024
|
252.40p
|
259.40p
|
248.20p
|
259.20p
|
1,275,988
|
|
08/08/2024
|
250.00p
|
256.60p
|
250.00p
|
251.00p
|
587,443
|
|
07/08/2024
|
252.40p
|
256.40p
|
249.80p
|
256.40p
|
810,945
|
|
06/08/2024
|
248.60p
|
250.40p
|
245.20p
|
248.80p
|
577,797
|
|
05/08/2024
|
252.00p
|
254.20p
|
239.00p
|
246.20p
|
950,276
|
|
02/08/2024
|
260.40p
|
264.60p
|
254.80p
|
258.00p
|
928,932
|
|
01/08/2024
|
264.60p
|
270.80p
|
261.40p
|
264.00p
|
1,145,168
|
|
31/07/2024
|
265.00p
|
270.00p
|
263.80p
|
266.40p
|
561,473
|
|
30/07/2024
|
267.20p
|
268.00p
|
258.60p
|
265.80p
|
690,375
|
|
29/07/2024
|
263.00p
|
268.20p
|
262.40p
|
263.00p
|
478,697
|
|
26/07/2024
|
257.00p
|
265.60p
|
254.00p
|
261.40p
|
527,067
|
|
25/07/2024
|
258.60p
|
263.20p
|
250.77p
|
261.40p
|
1,069,349
|
|
24/07/2024
|
253.00p
|
257.20p
|
250.80p
|
253.60p
|
2,328,457
|
|
23/07/2024
|
262.20p
|
262.20p
|
252.20p
|
256.20p
|
865,227
|
|
22/07/2024
|
248.80p
|
259.20p
|
248.00p
|
256.60p
|
601,691
|
|
19/07/2024
|
255.20p
|
261.40p
|
250.20p
|
254.80p
|
442,444
|
|
18/07/2024
|
254.80p
|
263.20p
|
254.40p
|
258.20p
|
1,439,264
|
|
17/07/2024
|
255.80p
|
258.60p
|
252.40p
|
253.80p
|
367,436
|
|
16/07/2024
|
251.00p
|
257.20p
|
249.80p
|
253.00p
|
712,592
|
|
15/07/2024
|
254.80p
|
257.08p
|
250.20p
|
253.00p
|
677,326
|
|
12/07/2024
|
254.80p
|
260.40p
|
250.60p
|
254.00p
|
1,148,373
|
|
11/07/2024
|
238.80p
|
251.30p
|
235.20p
|
250.80p
|
3,066,237
|
|
10/07/2024
|
238.00p
|
251.60p
|
236.20p
|
236.20p
|
3,283,899
|
|
09/07/2024
|
245.20p
|
249.40p
|
238.60p
|
238.60p
|
703,611
|
|
08/07/2024
|
253.20p
|
254.60p
|
244.00p
|
245.40p
|
628,809
|
|
05/07/2024
|
249.80p
|
272.40p
|
245.20p
|
250.00p
|
4,647,953
|
|
04/07/2024
|
248.00p
|
248.00p
|
243.40p
|
244.60p
|
254,882
|
|
03/07/2024
|
248.00p
|
248.00p
|
242.80p
|
245.00p
|
3,508,038
|
|
02/07/2024
|
242.40p
|
249.10p
|
242.40p
|
245.60p
|
837,457
|
|
01/07/2024
|
240.00p
|
247.80p
|
240.00p
|
245.00p
|
1,029,558
|
|
28/06/2024
|
240.00p
|
241.00p
|
237.80p
|
240.20p
|
583,984
|
|
27/06/2024
|
238.60p
|
240.20p
|
236.00p
|
238.00p
|
728,616
|
|
26/06/2024
|
235.40p
|
243.00p
|
235.40p
|
238.20p
|
2,713,914
|
|
25/06/2024
|
240.00p
|
242.40p
|
237.40p
|
240.80p
|
786,607
|
|
24/06/2024
|
240.20p
|
243.60p
|
239.00p
|
240.20p
|
546,943
|
|
21/06/2024
|
244.80p
|
248.56p
|
240.00p
|
240.00p
|
2,683,067
|
|
20/06/2024
|
240.00p
|
245.40p
|
240.00p
|
245.40p
|
711,090
|
|
19/06/2024
|
249.40p
|
249.40p
|
239.80p
|
240.00p
|
1,010,090
|
|
18/06/2024
|
252.80p
|
252.80p
|
241.15p
|
244.60p
|
1,430,700
|
|
17/06/2024
|
241.60p
|
251.80p
|
240.26p
|
248.20p
|
2,124,081
|
|
14/06/2024
|
229.80p
|
245.00p
|
225.90p
|
242.00p
|
2,575,112
|
|
13/06/2024
|
216.00p
|
223.40p
|
210.20p
|
212.80p
|
3,250,523
|
|
12/06/2024
|
239.20p
|
245.00p
|
238.20p
|
240.80p
|
1,302,350
|
|
11/06/2024
|
248.20p
|
248.80p
|
238.00p
|
238.00p
|
863,870
|
|
10/06/2024
|
246.00p
|
247.40p
|
241.60p
|
241.60p
|
915,725
|
|
07/06/2024
|
249.00p
|
255.00p
|
247.80p
|
249.80p
|
915,548
|
|
06/06/2024
|
247.60p
|
250.60p
|
247.40p
|
249.60p
|
654,723
|
|
05/06/2024
|
244.80p
|
248.00p
|
241.80p
|
247.60p
|
975,194
|
|
04/06/2024
|
234.80p
|
243.20p
|
234.80p
|
242.80p
|
825,377
|
|
03/06/2024
|
238.00p
|
242.60p
|
236.60p
|
241.60p
|
809,900
|
|
31/05/2024
|
234.20p
|
237.20p
|
233.20p
|
236.60p
|
1,262,673
|
|
30/05/2024
|
227.60p
|
235.60p
|
226.60p
|
235.00p
|
453,420
|
|
29/05/2024
|
233.80p
|
236.80p
|
228.40p
|
228.40p
|
1,230,816
|
|
28/05/2024
|
232.40p
|
237.20p
|
228.60p
|
234.20p
|
797,968
|
|
27/05/2024
|
222.60p
|
233.40p
|
222.60p
|
233.20p
|
629,686
|
|
24/05/2024
|
222.60p
|
233.40p
|
222.60p
|
233.20p
|
629,686
|
|
23/05/2024
|
231.40p
|
233.00p
|
226.20p
|
229.80p
|
733,721
|
|
22/05/2024
|
225.00p
|
228.20p
|
221.00p
|
228.00p
|
1,316,060
|
|
21/05/2024
|
222.20p
|
229.60p
|
222.20p
|
226.40p
|
1,762,147
|
|
20/05/2024
|
226.00p
|
229.28p
|
225.60p
|
228.80p
|
1,857,056
|
|
17/05/2024
|
223.20p
|
228.00p
|
221.20p
|
225.60p
|
1,038,957
|
|
16/05/2024
|
220.60p
|
225.40p
|
219.00p
|
225.40p
|
2,378,492
|
|
15/05/2024
|
207.00p
|
219.60p
|
207.00p
|
218.60p
|
1,597,486
|
|
14/05/2024
|
206.60p
|
209.60p
|
203.40p
|
209.60p
|
669,925
|
|
13/05/2024
|
202.20p
|
207.00p
|
202.20p
|
207.00p
|
2,642,556
|
|
10/05/2024
|
203.00p
|
209.00p
|
201.70p
|
206.20p
|
783,852
|
|
09/05/2024
|
197.00p
|
201.60p
|
196.25p
|
199.40p
|
643,110
|
|
08/05/2024
|
198.10p
|
201.20p
|
194.70p
|
197.30p
|
868,685
|
|
07/05/2024
|
201.60p
|
201.80p
|
196.20p
|
198.00p
|
542,726
|
|
06/05/2024
|
189.00p
|
194.50p
|
188.30p
|
194.50p
|
807,903
|
|
03/05/2024
|
189.00p
|
194.50p
|
188.30p
|
194.50p
|
807,903
|
|
02/05/2024
|
187.00p
|
189.66p
|
185.85p
|
188.00p
|
498,141
|
|
01/05/2024
|
190.30p
|
190.40p
|
185.90p
|
187.00p
|
834,795
|
|
30/04/2024
|
183.70p
|
190.90p
|
183.70p
|
185.90p
|
838,406
|
|
29/04/2024
|
182.20p
|
188.50p
|
182.20p
|
188.50p
|
580,580
|
|
26/04/2024
|
186.50p
|
190.40p
|
185.40p
|
185.90p
|
644,970
|
|
25/04/2024
|
185.00p
|
190.20p
|
181.40p
|
185.00p
|
523,857
|
|
24/04/2024
|
186.10p
|
191.20p
|
182.80p
|
184.20p
|
3,149,562
|
|
23/04/2024
|
185.20p
|
191.40p
|
185.20p
|
191.40p
|
981,064
|
|
22/04/2024
|
185.20p
|
191.10p
|
185.20p
|
186.30p
|
673,121
|
|
19/04/2024
|
185.50p
|
189.90p
|
184.00p
|
186.50p
|
299,880
|
|
18/04/2024
|
182.70p
|
188.50p
|
182.70p
|
188.40p
|
317,039
|
|
17/04/2024
|
184.10p
|
189.00p
|
183.50p
|
185.20p
|
880,551
|
|
16/04/2024
|
188.00p
|
190.00p
|
184.90p
|
184.90p
|
2,370,501
|
|
15/04/2024
|
192.40p
|
201.20p
|
191.00p
|
191.00p
|
2,864,742
|
|
12/04/2024
|
186.60p
|
189.70p
|
186.00p
|
188.70p
|
734,296
|
|
11/04/2024
|
187.30p
|
190.40p
|
182.70p
|
186.20p
|
439,405
|
|
10/04/2024
|
193.90p
|
198.20p
|
186.50p
|
187.20p
|
1,990,852
|
|
09/04/2024
|
189.30p
|
191.10p
|
187.60p
|
188.70p
|
404,275
|
|
08/04/2024
|
187.60p
|
191.60p
|
187.30p
|
190.30p
|
413,440
|
|
05/04/2024
|
192.00p
|
192.00p
|
185.90p
|
187.00p
|
228,753
|
|
04/04/2024
|
193.10p
|
193.10p
|
185.60p
|
191.70p
|
1,598,031
|
|
03/04/2024
|
187.00p
|
190.70p
|
187.00p
|
189.00p
|
465,462
|
|
02/04/2024
|
193.10p
|
195.90p
|
187.70p
|
187.70p
|
990,607
|
|
01/04/2024
|
194.50p
|
196.60p
|
191.48p
|
193.20p
|
934,584
|
|
29/03/2024
|
194.50p
|
196.60p
|
191.48p
|
193.20p
|
934,584
|
|
28/03/2024
|
194.50p
|
196.60p
|
191.48p
|
193.20p
|
934,584
|
|
27/03/2024
|
196.00p
|
197.90p
|
189.00p
|
194.50p
|
759,762
|
|
26/03/2024
|
193.50p
|
197.00p
|
193.20p
|
195.80p
|
444,757
|
|
25/03/2024
|
194.00p
|
196.00p
|
192.40p
|
194.80p
|
1,131,640
|
|
22/03/2024
|
194.00p
|
197.40p
|
190.10p
|
194.10p
|
1,236,636
|
|
21/03/2024
|
201.40p
|
202.60p
|
195.50p
|
197.00p
|
6,900,724
|
|
20/03/2024
|
202.00p
|
208.26p
|
202.00p
|
206.40p
|
1,827,356
|
|
19/03/2024
|
214.00p
|
217.80p
|
196.60p
|
203.60p
|
12,036,143
|