Dark

CRST
CREST NICHOLSON HOLDINGS PLC
stock LSE

Inactive

Aug 2, 2024

258.00GBX-2.273%(-6.00)928,929

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2024-08-02	260.4000	264.6000	257.0000	258.0000	-2.273%	928,929	0.000%
2024-08-01	264.6000	270.8000	261.4000	264.0000	-0.901%	1,145,166	-2.273%
2024-07-31	265.0000	270.0000	263.8000	266.4000	+0.226%	561,472	-3.153%
2024-07-30	267.2000	268.0000	264.0000	265.8000	+1.065%	690,373	-2.935%
2024-07-29	263.0000	268.2000	262.4000	263.0000	-0.379%	478,696	-1.901%
2024-07-26	257.0000	265.6000	255.0000	264.0000	+0.995%	527,063	-2.273%
2024-07-25	258.6000	263.2000	251.6000	261.4000	+3.076%	1,069,347	-1.301%
2024-07-24	253.0000	256.4000	250.8000	253.6000	-1.015%	2,328,456	+1.735%
2024-07-23	262.2000	262.2000	252.2000	256.2000	-0.156%	865,227	+0.703%
2024-07-22	248.8000	258.6000	248.8000	256.6000	+0.706%	601,690	+0.546%
2024-07-19	255.2000	256.2000	250.8000	254.8000	-1.317%	442,444	+1.256%
2024-07-18	254.8000	263.2000	254.4000	258.2000	+1.734%	1,439,264	-0.077%
2024-07-17	255.8000	256.6000	252.4000	253.8000	-1.322%	367,434	+1.655%
2024-07-16	251.0000	257.2000	251.0000	257.2000	+1.660%	712,592	+0.311%
2024-07-15	254.8000	255.4000	250.4000	253.0000	+7.113%	677,412	+1.976%
2024-07-10	238.0000	251.6000	236.2000	236.2000	-1.006%	3,283,895	+9.229%
2024-07-09	245.2000	246.6000	238.6000	238.6000	-2.771%	703,610	+8.131%
2024-07-08	253.2000	254.2000	244.6000	245.4000	-1.840%	628,811	+5.134%
2024-07-05	249.8000	272.4000	247.4000	250.0000	+2.208%	4,647,945	+3.200%
2024-07-04	248.0000	248.0000	243.4000	244.6000	-0.163%	254,881	+5.478%
2024-07-03	248.0000	248.0000	243.0000	245.0000	-0.244%	3,508,037	+5.306%
2024-07-02	242.4000	249.0000	242.4000	245.6000	+0.245%	837,457	+5.049%
2024-07-01	240.0000	247.8000	240.0000	245.0000	+1.998%	1,029,563	+5.306%
2024-06-28	240.0000	241.0000	237.8000	240.2000	+0.924%	583,984	+7.410%
2024-06-27	238.6000	240.2000	236.0000	238.0000	-0.084%	728,615	+8.403%
2024-06-26	235.4000	242.2000	235.4000	238.2000	-1.080%	2,713,914	+8.312%
2024-06-25	240.0000	242.4000	238.6000	240.8000	+0.250%	786,607	+7.143%
2024-06-24	240.2000	243.4000	239.8000	240.2000	+0.083%	546,942	+7.410%
2024-06-21	244.8000	248.4000	240.0000	240.0000	-2.200%	3,000,920	+7.500%
2024-06-20	240.0000	245.4000	240.0000	245.4000	+2.250%	711,090	+5.134%
2024-06-19	249.4000	249.4000	239.8000	240.0000	-1.881%	1,010,089	+7.500%
2024-06-18	252.8000	252.8000	241.4000	244.6000	-1.450%	1,430,700	+5.478%
2024-06-17	241.6000	251.8000	240.4000	248.2000	+2.562%	2,124,080	+3.948%
2024-06-14	229.8000	245.0000	226.4000	242.0000	+13.722%	2,575,111	+6.612%
2024-06-13	216.0000	223.4000	210.2000	212.8000	-11.628%	3,250,522	+21.241%
2024-06-12	239.2000	245.0000	238.6000	240.8000	+1.176%	1,302,349	+7.143%
2024-06-11	248.2000	248.2000	238.0000	238.0000	-1.490%	863,869	+8.403%
2024-06-10	246.0000	246.2000	241.6000	241.6000	-3.283%	915,722	+6.788%
2024-06-07	249.0000	255.0000	247.8000	249.8000	+0.080%	915,546	+3.283%
2024-06-06	247.6000	250.4000	247.6000	249.6000	+0.808%	654,720	+3.365%
2024-06-05	244.8000	248.0000	242.4000	247.6000	+1.977%	1,633,713	+4.200%
2024-06-04	234.8000	243.2000	234.8000	242.8000	+0.497%	825,377	+6.260%
2024-06-03	238.0000	242.6000	238.0000	241.6000	+2.113%	810,079	+6.788%
2024-05-31	234.2000	237.2000	233.2000	236.6000	+0.681%	1,262,672	+9.045%
2024-05-30	227.6000	235.6000	227.6000	235.0000	+2.890%	453,420	+9.787%
2024-05-29	233.8000	236.2000	228.4000	228.4000	-2.477%	1,230,814	+12.960%
2024-05-28	232.4000	237.2000	229.2000	234.2000	+0.429%	797,891	+10.162%
2024-05-24	222.6000	233.2000	222.6000	233.2000	+1.480%	629,680	+10.635%
2024-05-23	231.4000	233.0000	226.2000	229.8000	+0.789%	733,705	+12.272%
2024-05-22	225.0000	228.2000	221.6000	228.0000	+0.707%	1,316,059	+13.158%
2024-05-21	222.2000	229.6000	222.2000	226.4000	-1.049%	1,762,143	+13.958%
2024-05-20	226.0000	229.2000	225.6000	228.8000	+1.418%	1,857,054	+12.762%
2024-05-17	223.2000	228.0000	222.8000	225.6000	+0.089%	1,038,956	+14.362%
2024-05-16	220.6000	225.4000	219.0000	225.4000	+3.111%	2,378,479	+14.463%
2024-05-15	207.0000	219.6000	207.0000	218.6000	+4.294%	1,597,484	+18.024%
2024-05-14	206.6000	209.6000	205.4000	209.6000	+1.256%	669,925	+23.092%
2024-05-13	202.2000	207.0000	202.2000	207.0000	+0.388%	2,642,553	+24.638%
2024-05-10	203.0000	208.8000	202.4000	206.2000	+3.410%	783,842	+25.121%
2024-05-09	197.0000	201.6000	196.3000	199.4000	+1.064%	643,110	+29.388%
2024-05-08	198.1000	198.9000	195.2000	197.3000	-0.354%	868,684	+30.765%
2024-05-07	201.6000	201.6000	196.2000	198.0000	+5.319%	542,726	+30.303%
2024-05-02	187.0000	189.4000	186.6000	188.0000	+0.535%	498,141	+37.234%
2024-05-01	190.3000	190.3000	185.9000	187.0000	+9,534.209%	834,795	+37.968%
2024-03-22	1.9400	1.9730	1.9010	1.9410	-1.472%	1,950,603	+13,192.117%
2024-03-21	2.0140	2.0140	1.9550	1.9700	-4.554%	7,439,834	+12,996.447%
2024-03-20	2.0200	2.0800	2.0200	2.0640	+1.375%	2,257,136	+12,400.000%
2024-03-19	2.1400	2.1500	1.9680	2.0360	-9.107%	13,233,194	+12,571.906%
2024-03-18	2.3080	2.3080	2.2260	2.2400	-0.267%	3,585,430	+11,417.857%
2024-03-15	2.2300	2.2580	2.2300	2.2460	-0.443%	1,744,779	+11,387.088%
2024-03-14	2.2580	2.2840	2.2180	2.2560	+1.622%	1,082,903	+11,336.170%
2024-03-13	2.2440	2.2440	2.2060	2.2200	+1.277%	1,302,943	+11,521.622%
2024-03-12	2.1980	2.2120	2.1840	2.1920	-0.364%	746,322	+11,670.073%
2024-03-11	2.1900	2.2080	2.1700	2.2000	+0.457%	723,145	+11,627.273%
2024-03-08	2.1920	2.1980	2.1540	2.1900	+0.459%	1,609,296	+11,680.822%
2024-03-07	2.1660	2.2060	2.1660	2.1800	+0.092%	1,093,733	+11,734.862%
2024-03-06	2.1080	2.2000	2.1080	2.1780	+1.020%	1,688,840	+11,745.730%
2024-03-05	2.1400	2.1600	2.1260	2.1560	+0.748%	864,900	+11,866.605%
2024-03-04	2.1640	2.1640	2.1140	2.1400	-0.465%	538,561	+11,956.075%
2024-03-01	2.1560	2.1620	2.1180	2.1500	+1.415%	812,799	+11,900.000%
2024-02-29	2.0280	2.1440	2.0280	2.1200	+1.923%	1,431,947	+12,069.811%
2024-02-28	2.1060	2.1460	2.0640	2.0800	-2.713%	1,739,191	+12,303.846%
2024-02-27	2.1240	2.1600	2.1100	2.1380	+0.659%	729,915	+11,967.353%
2024-02-26	2.0980	2.1400	2.0640	2.1240	+0.951%	683,497	+12,046.893%
2024-02-23	2.1180	2.1260	2.1040	2.1040	-0.284%	714,417	+12,162.357%
2024-02-22	2.1100	2.1240	2.0800	2.1100	+0.668%	602,756	+12,127.488%
2024-02-21	2.0900	2.1340	2.0900	2.0960	-0.664%	1,908,800	+12,209.160%
2024-02-20	2.1220	2.1400	2.0980	2.1100	-0.566%	784,178	+12,127.488%
2024-02-19	2.1500	2.1500	2.0920	2.1220	0.000%	385,448	+12,058.341%
2024-02-16	2.2000	2.2000	2.1200	2.1220	-1.394%	416,928	+12,058.341%
2024-02-15	2.1300	2.1560	2.1280	2.1520	+1.223%	969,636	+11,888.848%
2024-02-14	2.1160	2.1840	2.1160	2.1260	+0.473%	306,601	+12,035.466%
2024-02-13	2.2780	2.2800	2.1140	2.1160	-6.372%	1,527,551	+12,092.817%
2024-02-12	2.1600	2.2600	2.1600	2.2600	+3.291%	1,770,799	+11,315.929%
2024-02-09	2.1340	2.1960	2.1340	2.1880	+0.275%	513,646	+11,691.590%
2024-02-08	2.2020	2.2460	2.1420	2.1820	0.000%	1,145,119	+11,724.015%
2024-02-07	2.2200	2.3140	2.1660	2.1820	+4.402%	1,463,773	+11,724.015%
2024-02-06	2.0500	2.0920	2.0380	2.0900	+2.250%	342,348	+12,244.498%
2024-02-05	2.0940	2.1020	2.0440	2.0440	-2.013%	364,129	+12,522.309%
2024-02-02	2.0840	2.1160	2.0820	2.0860	+0.773%	567,329	+12,268.169%
2024-02-01	2.1000	2.1100	2.0640	2.0700	-1.146%	577,082	+12,363.768%
2024-01-31	2.0600	2.1360	2.0600	2.0940	-0.758%	637,547	+12,220.917%
2024-01-30	2.0800	2.1100	2.0620	2.1100	+1.345%	512,594	+12,127.488%
2024-01-29	2.1420	2.1420	2.0660	2.0820	-2.801%	2,811,373	+12,291.931%
2024-01-26	2.0800	2.1540	2.0540	2.1420	+2.882%	1,872,148	+11,944.818%
2024-01-25	2.0100	2.0820	2.0040	2.0820	+0.192%	862,297	+12,291.931%
2024-01-24	2.0040	2.0780	1.9810	2.0780	+3.075%	906,181	+12,315.784%
2024-01-23	2.0940	2.0940	2.0080	2.0160	-1.563%	853,921	+12,697.619%
2024-01-22	2.0500	2.0720	2.0480	2.0480	-0.098%	670,107	+12,497.656%
2024-01-19	2.0400	2.0760	2.0280	2.0500	+0.787%	610,726	+12,485.366%
2024-01-18	2.0260	2.0520	2.0020	2.0340	+2.469%	509,230	+12,584.366%
2024-01-17	2.0460	2.0520	1.9760	1.9850	-4.933%	755,328	+12,897.481%
2024-01-16	2.0960	2.1360	2.0840	2.0880	-2.793%	3,020,664	+12,256.322%
2024-01-15	2.0560	2.1520	2.0420	2.1480	-0.831%	1,607,945	+11,911.173%
2024-01-12	2.1600	2.1740	2.1320	2.1660	+2.460%	803,113	+11,811.357%
2024-01-11	2.1240	2.1640	2.1040	2.1140	-2.938%	586,788	+12,104.352%
2024-01-10	2.1980	2.1980	2.1340	2.1780	+2.254%	602,911	+11,745.730%
2024-01-09	2.2320	2.2460	2.1300	2.1300	-6.332%	1,396,869	+12,012.676%
2024-01-08	2.2080	2.3060	2.1880	2.2740	+5.278%	997,941	+11,245.646%
2024-01-05	2.1280	2.1600	2.0880	2.1600	+1.599%	535,445	+11,844.444%
2024-01-04	2.0820	2.1280	2.0820	2.1260	+1.431%	461,015	+12,035.466%
2024-01-03	2.1040	2.1040	2.0660	2.0960	-1.596%	578,561	+12,209.160%
2024-01-02	2.1100	2.1700	2.1040	2.1300	-1.934%	349,282	+12,012.676%
2023-12-29	2.1580	2.1720	2.1560	2.1720	-0.092%	273,785	+11,778.453%
2023-12-28	2.2040	2.2040	2.1560	2.1740	-1.002%	473,251	+11,767.525%
2023-12-27	2.2160	2.2160	2.1680	2.1960	+1.105%	461,949	+11,648.634%
2023-12-22	2.1940	2.1940	2.1400	2.1720	+1.212%	1,629,421	+11,778.453%
2023-12-21	2.1480	2.1640	2.1300	2.1460	-1.197%	1,106,759	+11,922.367%
2023-12-20	2.1900	2.2200	2.1420	2.1720	+1.401%	2,269,653	+11,778.453%
2023-12-19	2.0780	2.1480	2.0780	2.1420	+0.847%	331,275	+11,944.818%
2023-12-18	2.1560	2.1600	2.1200	2.1240	-1.484%	471,872	+12,046.893%
2023-12-15	2.1140	2.1780	2.1140	2.1560	0.000%	1,234,091	+11,866.605%
2023-12-14	2.0960	2.2100	2.0920	2.1560	+5.376%	1,076,252	+11,866.605%
2023-12-13	2.1240	2.1240	2.0440	2.0460	-1.635%	1,137,406	+12,509.971%
2023-12-12	2.0820	2.0920	2.0660	2.0800	+0.289%	2,660,201	+12,303.846%
2023-12-11	2.0600	2.0860	2.0420	2.0740	+0.680%	726,073	+12,339.730%
2023-12-08	2.0020	2.0940	1.9970	2.0600	+1.578%	1,756,259	+12,424.272%
2023-12-07	2.0000	2.0440	1.9490	2.0280	+2.012%	829,696	+12,621.893%
2023-12-06	1.9650	1.9930	1.9190	1.9880	+2.369%	853,857	+12,877.867%
2023-12-05	1.9130	1.9420	1.8940	1.9420	+1.516%	945,935	+13,185.273%
2023-12-04	1.9200	1.9540	1.8980	1.9130	-0.313%	451,016	+13,386.670%
2023-12-01	1.9000	1.9410	1.8650	1.9190	+3.450%	1,395,071	+13,344.502%
2023-11-30	1.8100	1.8920	1.7950	1.8550	+3.056%	2,509,124	+13,808.356%
2023-11-29	1.8100	1.8150	1.7850	1.8000	+0.223%	2,397,114	+14,233.333%
2023-11-28	1.8100	1.8150	1.7740	1.7960	-0.883%	528,998	+14,265.256%
2023-11-27	1.8040	1.8120	1.7920	1.8120	+1.456%	687,188	+14,138.411%
2023-11-24	1.7900	1.8100	1.7860	1.7860	-0.778%	807,127	+14,345.689%
2023-11-23	1.7740	1.8050	1.7550	1.8000	+1.466%	471,634	+14,233.333%
2023-11-22	1.8640	1.8650	1.7640	1.7740	-4.160%	2,365,370	+14,443.405%
2023-11-21	1.8730	1.9130	1.8510	1.8510	-0.697%	681,393	+13,838.412%
2023-11-20	1.8700	1.8960	1.8440	1.8640	+0.811%	416,200	+13,741.202%
2023-11-17	1.8160	1.8610	1.8040	1.8490	+0.054%	680,610	+13,853.488%
2023-11-16	1.8780	1.9270	1.8200	1.8480	-2.274%	899,320	+13,861.039%
2023-11-15	1.9290	2.0240	1.8840	1.8910	+0.907%	1,984,490	+13,543.575%
2023-11-14	1.7030	1.9150	1.7020	1.8740	+7.454%	2,039,207	+13,667.343%
2023-11-13	1.7540	1.7540	1.7120	1.7440	+1.043%	413,283	+14,693.578%
2023-11-10	1.7650	1.7650	1.7050	1.7260	-2.541%	3,103,260	+14,847.856%
2023-11-09	1.7730	1.7780	1.7260	1.7710	+1.548%	327,593	+14,468.041%
2023-11-08	1.7490	1.7530	1.7140	1.7440	+0.172%	1,732,933	+14,693.578%
2023-11-07	1.7110	1.7510	1.7080	1.7410	+2.291%	465,229	+14,719.070%
2023-11-06	1.7430	1.7450	1.6990	1.7020	-3.240%	306,140	+15,058.637%
2023-11-03	1.7480	1.7730	1.7020	1.7590	+3.349%	548,462	+14,567.425%
2023-11-02	1.6810	1.7360	1.6790	1.7020	+2.778%	657,605	+15,058.637%
2023-11-01	1.6170	1.6670	1.5670	1.6560	+3.500%	740,275	+15,479.710%
2023-10-31	1.6430	1.6440	1.6000	1.6000	-0.929%	801,732	+16,025.000%
2023-10-30	1.6140	1.6360	1.5760	1.6150	+0.811%	573,018	+15,875.232%
2023-10-27	1.5840	1.6350	1.5640	1.6020	+2.038%	635,603	+16,004.869%
2023-10-26	1.5700	1.5950	1.5610	1.5700	-0.127%	543,894	+16,333.121%
2023-10-25	1.5840	1.5840	1.5270	1.5720	+1.158%	559,591	+16,312.214%
2023-10-24	1.6190	1.6190	1.5540	1.5540	-3.178%	721,812	+16,502.317%
2023-10-23	1.6280	1.6280	1.5510	1.6050	+1.007%	692,454	+15,974.766%
2023-10-20	1.6270	1.6270	1.5790	1.5890	-1.488%	1,321,260	+16,136.627%
2023-10-19	1.6200	1.6590	1.6130	1.6130	-1.646%	809,238	+15,895.040%
2023-10-18	1.7300	1.7300	1.6290	1.6400	-5.747%	1,126,591	+15,631.707%
2023-10-17	1.6860	1.7400	1.6730	1.7400	+2.959%	1,662,743	+14,727.586%
2023-10-16	1.6940	1.7110	1.6840	1.6900	+0.297%	445,698	+15,166.272%
2023-10-13	1.6850	1.7040	1.6650	1.6850	-1.115%	790,614	+15,211.573%
2023-10-12	1.6920	1.7530	1.6890	1.7040	-1.389%	434,915	+15,040.845%
2023-10-11	1.7240	1.7460	1.7100	1.7280	0.000%	510,914	+14,830.556%
2023-10-10	1.6660	1.7310	1.6660	1.7280	+3.721%	1,356,372	+14,830.556%
2023-10-09	1.7250	1.7250	1.6620	1.6660	-2.115%	470,523	+15,386.194%
2023-10-06	1.6750	1.7080	1.6750	1.7020	+1.855%	573,724	+15,058.637%
2023-10-05	1.6480	1.6780	1.6430	1.6710	+2.578%	523,408	+15,339.856%
2023-10-04	1.6400	1.6690	1.6250	1.6290	-2.455%	994,031	+15,737.937%
2023-10-03	1.6900	1.7110	1.6670	1.6700	-2.963%	925,054	+15,349.102%
2023-10-02	1.7490	1.7680	1.7060	1.7210	-0.921%	937,778	+14,891.284%
2023-09-29	1.6900	1.7810	1.6900	1.7370	+2.478%	882,815	+14,753.195%
2023-09-28	1.8240	1.8360	1.6950	1.6950	-7.980%	1,179,793	+15,121.239%
2023-09-27	1.8320	1.8560	1.8280	1.8420	-0.379%	1,014,148	+13,906.515%
2023-09-26	1.7900	1.8610	1.7900	1.8490	-0.054%	1,076,250	+13,853.488%
2023-09-25	1.9170	1.9170	1.8310	1.8500	-0.698%	755,166	+13,845.946%
2023-09-22	1.8410	1.8870	1.8410	1.8630	+0.431%	677,980	+13,748.631%
2023-09-21	1.8500	1.9030	1.8180	1.8550	-2.778%	869,846	+13,808.356%
2023-09-20	1.8250	1.9240	1.8250	1.9080	+5.824%	1,186,081	+13,422.013%
2023-09-19	1.8190	1.8190	1.7740	1.8030	+0.726%	2,588,701	+14,209.484%
2023-09-18	1.8300	1.8860	1.7610	1.7900	-3.970%	658,509	+14,313.408%
2023-09-15	1.8580	1.8730	1.8420	1.8640	+0.702%	1,288,519	+13,741.202%
2023-09-14	1.8060	1.8510	1.7700	1.8510	+3.350%	666,390	+13,838.412%
2023-09-13	1.7770	1.8090	1.7500	1.7910	+1.072%	606,799	+14,305.360%
2023-09-12	1.7640	1.7760	1.7410	1.7720	+0.454%	244,829	+14,459.819%
2023-09-11	1.7120	1.8160	1.7120	1.7640	+0.973%	311,395	+14,525.850%
2023-09-08	1.7260	1.7590	1.7240	1.7470	+1.158%	770,891	+14,668.174%
2023-09-07	1.7120	1.7550	1.7120	1.7270	-0.747%	346,498	+14,839.201%
2023-09-06	1.7340	1.7540	1.7120	1.7400	-0.855%	337,182	+14,727.586%
2023-09-05	1.7340	1.7850	1.7340	1.7550	-1.404%	314,584	+14,600.855%
2023-09-04	1.7800	1.8190	1.7600	1.7800	+0.056%	528,256	+14,394.382%
2023-09-01	1.7970	1.8130	1.7790	1.7790	-1.440%	3,308,400	+14,402.530%
2023-08-31	1.8370	1.8380	1.7870	1.8050	0.000%	3,742,872	+14,193.629%
2023-08-30	1.7840	1.8510	1.7840	1.8050	-1.150%	736,693	+14,193.629%
2023-08-29	1.7100	1.8300	1.7100	1.8260	+7.412%	1,214,967	+14,029.244%
2023-08-25	1.7020	1.7270	1.6940	1.7000	-0.759%	492,051	+15,076.471%
2023-08-24	1.7130	1.7570	1.7040	1.7130	-1.268%	452,228	+14,961.296%
2023-08-23	1.7010	1.7410	1.7010	1.7350	+0.872%	609,758	+14,770.317%
2023-08-22	1.7500	1.7600	1.7000	1.7200	-2.825%	1,229,095	+14,900.000%
2023-08-21	1.7130	1.8360	1.6510	1.7700	-8.763%	2,532,299	+14,476.271%
2023-08-18	1.9200	1.9460	1.9060	1.9400	-0.869%	348,377	+13,198.969%
2023-08-17	2.0220	2.0220	1.9510	1.9570	-0.458%	228,477	+13,083.444%
2023-08-16	2.0140	2.0160	1.9660	1.9660	-1.896%	257,358	+13,023.093%
2023-08-15	1.9910	2.0180	1.9750	2.0040	-0.792%	279,077	+12,774.251%
2023-08-14	2.1080	2.1080	1.9930	2.0200	-2.510%	272,423	+12,672.277%
2023-08-11	2.1580	2.1580	2.0560	2.0720	-1.521%	317,552	+12,351.737%
2023-08-10	2.0860	2.1280	2.0860	2.1040	+1.057%	240,790	+12,162.357%
2023-08-09	2.1700	2.1700	2.0580	2.0820	-2.162%	356,792	+12,291.931%
2023-08-08	2.1600	2.1600	2.1160	2.1280	-0.654%	209,716	+12,024.060%
2023-08-07	2.1500	2.1640	2.1180	2.1420	-0.279%	272,481	+11,944.818%
2023-08-04	2.1680	2.1680	2.1100	2.1480	+1.512%	226,248	+11,911.173%
2023-08-03	2.0980	2.1500	2.0800	2.1160	-0.189%	220,616	+12,092.817%
2023-08-02	2.0920	2.1500	2.0920	2.1200	-0.842%	443,739	+12,069.811%
2023-08-01	2.1160	2.1500	2.1040	2.1380	+0.187%	301,531	+11,967.353%
2023-07-31	2.1300	2.1680	2.1240	2.1340	-2.379%	447,926	+11,989.972%
2023-07-28	2.2080	2.2080	2.1720	2.1860	-0.455%	474,087	+11,702.379%
2023-07-27	2.2320	2.2580	2.1880	2.1960	-1.170%	459,388	+11,648.634%
2023-07-26	2.1840	2.2660	2.1820	2.2220	-0.448%	1,630,242	+11,511.161%
2023-07-25	2.2160	2.2500	2.2100	2.2320	0.000%	223,266	+11,459.140%
2023-07-24	2.1720	2.2620	2.1720	2.2320	+0.180%	678,976	+11,459.140%
2023-07-21	2.1640	2.2320	2.1600	2.2280	+0.997%	1,367,115	+11,479.892%
2023-07-20	2.1560	2.2340	2.1480	2.2060	+2.319%	1,459,577	+11,595.376%
2023-07-19	1.9760	2.2000	1.9760	2.1560	+11.249%	1,962,021	+11,866.605%
2023-07-18	1.8480	1.9440	1.8240	1.9380	+5.155%	808,959	+13,212.693%
2023-07-17	1.9060	1.9060	1.8430	1.8430	-2.590%	504,826	+13,898.915%
2023-07-14	1.8310	1.9080	1.8300	1.8920	+3.614%	736,782	+13,536.364%
2023-07-13	1.8860	1.8860	1.8110	1.8260	-3.181%	2,738,664	+14,029.244%
2023-07-12	1.7990	1.9120	1.7780	1.8860	+4.953%	1,621,448	+13,579.745%
2023-07-11	1.7650	1.8030	1.7650	1.7970	+0.616%	293,110	+14,257.262%
2023-07-10	1.7920	1.8030	1.7740	1.7860	-0.943%	392,683	+14,345.689%
2023-07-07	1.7910	1.8040	1.7710	1.8030	+0.670%	488,875	+14,209.484%
2023-07-06	1.8630	1.8630	1.7820	1.7910	-3.968%	576,956	+14,305.360%
2023-07-05	1.8810	1.8870	1.8530	1.8650	-1.061%	650,882	+13,733.780%
2023-07-04	1.8900	1.9000	1.8560	1.8850	+0.159%	399,997	+13,587.003%
2023-07-03	1.8550	1.9050	1.8550	1.8820	-0.106%	3,164,023	+13,608.820%
2023-06-30	1.8800	1.9130	1.8690	1.8840	+0.373%	2,157,481	+13,594.268%
2023-06-29	1.9160	1.9160	1.8470	1.8770	-2.087%	415,896	+13,645.338%
2023-06-28	1.8720	1.9430	1.8700	1.9170	0.000%	905,069	+13,358.529%
2023-06-27	1.9240	1.9490	1.8980	1.9170	-0.828%	1,185,354	+13,358.529%
2023-06-26	1.9270	1.9470	1.8860	1.9330	+0.259%	3,825,374	+13,247.129%
2023-06-23	1.9490	1.9640	1.8680	1.9280	-3.888%	895,362	+13,281.743%
2023-06-22	2.0380	2.0760	1.9390	2.0060	-1.667%	697,599	+12,761.416%
2023-06-21	2.0860	2.0980	2.0400	2.0400	-3.592%	1,222,455	+12,547.059%
2023-06-20	2.1200	2.1500	2.0920	2.1160	+0.475%	830,421	+12,092.817%
2023-06-19	2.1380	2.1380	2.0880	2.1060	-0.847%	607,131	+12,150.712%
2023-06-16	2.1300	2.1740	2.1200	2.1240	-1.667%	1,327,021	+12,046.893%
2023-06-15	2.2220	2.2220	2.1360	2.1600	-2.262%	2,204,804	+11,844.444%
2023-06-14	2.2340	2.2640	2.1980	2.2100	-1.251%	663,105	+11,574.208%
2023-06-13	2.3360	2.3480	2.2380	2.2380	-4.359%	564,656	+11,428.150%
2023-06-12	2.3060	2.3640	2.3020	2.3400	+2.183%	899,518	+10,925.641%
2023-06-09	2.2500	2.3040	2.2500	2.2900	-1.123%	684,374	+11,166.376%
2023-06-08	2.4500	2.4500	2.2320	2.3160	-7.137%	2,469,903	+11,039.896%
2023-06-07	2.5040	2.5180	2.4860	2.4940	-1.267%	298,282	+10,244.828%
2023-06-06	2.5160	2.5260	2.4840	2.5260	+0.477%	1,254,266	+10,113.777%
2023-06-05	2.5180	2.5620	2.5100	2.5140	-1.024%	434,058	+10,162.530%
2023-06-02	2.4840	2.5480	2.4720	2.5400	+2.254%	478,054	+10,057.480%
2023-06-01	2.4260	2.5060	2.3960	2.4840	+2.475%	503,570	+10,286.473%
2023-05-31	2.5220	2.5220	2.4040	2.4240	-0.980%	1,811,698	+10,543.564%
2023-05-30	2.4540	2.4740	2.4420	2.4480	+0.164%	485,385	+10,439.216%
2023-05-26	2.4800	2.4800	2.4380	2.4440	-1.531%	1,075,805	+10,456.465%
2023-05-25	2.4760	2.4980	2.4420	2.4820	+0.323%	311,451	+10,294.843%
2023-05-24	2.5740	2.5740	2.4500	2.4740	-3.885%	780,415	+10,328.456%
2023-05-23	2.5820	2.5940	2.5440	2.5740	-1.681%	292,642	+9,923.310%
2023-05-22	2.6340	2.6580	2.6020	2.6180	-1.282%	426,370	+9,754.851%
2023-05-19	2.6580	2.6580	2.6200	2.6520	+0.379%	441,743	+9,628.507%
2023-05-18	2.6460	2.6900	2.6300	2.6420	+0.686%	1,247,607	+9,665.329%
2023-05-17	2.5920	2.6460	2.5920	2.6240	-0.455%	1,011,716	+9,732.317%
2023-05-16	2.6600	2.6600	2.6080	2.6360	+0.228%	480,768	+9,687.557%
2023-05-15	2.6440	2.6540	2.6180	2.6300	0.000%	802,356	+9,709.886%
2023-05-12	2.6400	2.6500	2.5760	2.6300	+2.895%	1,143,528	+9,709.886%
2023-05-11	2.5880	2.5880	2.5240	2.5560	-0.078%	440,792	+9,993.897%
2023-05-10	2.5700	2.5900	2.5460	2.5580	-0.078%	952,069	+9,986.005%
2023-05-09	2.6300	2.6300	2.5200	2.5600	-1.005%	2,978,995	+9,978.125%
2023-05-05	2.5000	2.6180	2.5000	2.5860	+0.310%	800,323	+9,876.798%
2023-05-04	2.6020	2.6140	2.5480	2.5780	-0.540%	2,398,466	+9,907.758%
2023-05-03	2.6620	2.6820	2.5920	2.5920	-2.262%	1,119,885	+9,853.704%
2023-05-02	2.6900	2.7680	2.6520	2.6520	-1.413%	2,421,999	+9,628.507%
2023-04-28	2.6240	2.7060	2.6120	2.6900	+2.907%	877,725	+9,491.078%
2023-04-27	2.6800	2.6800	2.5680	2.6140	-3.185%	1,893,772	+9,769.931%
2023-04-26	2.5080	2.7580	2.5080	2.7000	+6.973%	2,179,832	+9,455.556%
2023-04-25	2.5100	2.5280	2.4100	2.5240	+3.868%	829,054	+10,121.870%
2023-04-24	2.4700	2.4780	2.4300	2.4300	-1.619%	2,174,511	+10,517.284%
2023-04-21	2.5200	2.5720	2.4560	2.4700	-2.372%	1,746,543	+10,345.344%
2023-04-20	2.6760	2.6800	2.5300	2.5300	-5.456%	1,343,066	+10,097.628%
2023-04-19	2.7300	2.7400	2.6200	2.6760	-1.690%	825,637	+9,541.256%
2023-04-18	2.5580	2.7640	2.5060	2.7220	+8.880%	3,738,403	+9,378.325%
2023-04-17	2.4660	2.5140	2.4560	2.5000	+1.626%	1,292,425	+10,220.000%
2023-04-14	2.3360	2.5040	2.3360	2.4600	+2.929%	1,124,772	+10,387.805%
2023-04-13	2.3460	2.4120	2.3420	2.3900	+3.733%	1,436,977	+10,694.979%
2023-04-12	2.2500	2.3040	2.2220	2.3040	+3.411%	827,006	+11,097.917%
2023-04-11	2.1540	2.2680	2.1540	2.2280	+1.089%	652,958	+11,479.892%
2023-04-06	2.1620	2.2080	2.1600	2.2040	+1.943%	334,405	+11,605.989%
2023-04-05	2.2260	2.2260	2.1460	2.1620	-1.817%	419,219	+11,833.395%
2023-04-04	2.1600	2.2340	2.1600	2.2020	-1.078%	370,181	+11,616.621%
2023-04-03	2.1920	2.2260	2.1920	2.2260	+1.923%	427,368	+11,490.296%
2023-03-31	2.1860	2.2420	2.1840	2.1840	-2.326%	396,237	+11,713.187%
2023-03-30	2.2620	2.2620	2.2200	2.2360	+1.914%	542,575	+11,438.462%
2023-03-29	2.1220	2.2120	2.1220	2.1940	+2.428%	548,638	+11,659.344%
2023-03-28	2.1800	2.1800	2.1280	2.1420	0.000%	611,443	+11,944.818%
2023-03-27	2.1220	2.1420	2.1020	2.1420	+1.806%	605,538	+11,944.818%
2023-03-24	2.0260	2.1120	2.0180	2.1040	+1.741%	2,823,021	+12,162.357%
2023-03-23	2.0980	2.1080	2.0540	2.0680	-0.385%	405,316	+12,375.822%
2023-03-22	2.0460	2.0960	2.0380	2.0760	+0.096%	915,766	+12,327.746%
2023-03-21	2.1320	2.1320	2.0460	2.0740	0.000%	390,029	+12,339.730%
2023-03-20	2.0400	2.0980	2.0280	2.0740	-0.575%	612,014	+12,339.730%
2023-03-17	2.1240	2.1240	2.0660	2.0860	-1.044%	2,916,784	+12,268.169%
2023-03-16	2.2120	2.2120	2.0640	2.1080	-3.832%	1,111,746	+12,139.089%
2023-03-15	2.2720	2.2720	2.1660	2.1920	-0.994%	948,666	+11,670.073%
2023-03-14	2.2060	2.2440	2.2000	2.2140	-0.806%	1,123,562	+11,553.117%
2023-03-13	2.2700	2.2840	2.2040	2.2320	-1.674%	875,581	+11,459.140%
2023-03-10	2.2580	2.3100	2.2220	2.2700	-1.218%	2,379,299	+11,265.639%
2023-03-09	2.3760	2.3760	2.2860	2.2980	-1.458%	535,631	+11,127.154%
2023-03-08	2.3160	2.3420	2.3080	2.3320	+0.517%	381,743	+10,963.465%
2023-03-07	2.3660	2.3660	2.2960	2.3200	0.000%	530,375	+11,020.690%
2023-03-06	2.3000	2.3280	2.2740	2.3200	-0.429%	604,228	+11,020.690%
2023-03-03	2.3180	2.3440	2.3000	2.3300	+0.691%	792,976	+10,972.961%
2023-03-02	2.4220	2.4220	2.2820	2.3140	-2.445%	1,250,238	+11,049.525%
2023-03-01	2.4300	2.4300	2.3600	2.3720	-2.867%	3,068,082	+10,776.897%
2023-02-28	2.4000	2.4540	2.4000	2.4420	+0.660%	575,386	+10,465.111%
2023-02-27	2.3680	2.4340	2.3680	2.4260	+2.623%	445,562	+10,534.790%
2023-02-24	2.3560	2.3960	2.3560	2.3640	0.000%	520,302	+10,813.706%
2023-02-23	2.3080	2.3800	2.3080	2.3640	+0.681%	805,714	+10,813.706%
2023-02-22	2.3100	2.3900	2.3100	2.3480	+0.600%	844,407	+10,888.075%
2023-02-21	2.4440	2.4440	2.3340	2.3340	-2.097%	3,396,218	+10,953.985%
2023-02-20	2.3820	2.3980	2.3580	2.3840	+0.591%	323,999	+10,722.148%
2023-02-17	2.3600	2.3920	2.3300	2.3700	+0.424%	663,861	+10,786.076%
2023-02-16	2.4440	2.4440	2.3400	2.3600	-0.757%	515,221	+10,832.203%
2023-02-15	2.3660	2.4160	2.3600	2.3780	0.000%	1,073,798	+10,749.453%
2023-02-14	2.3660	2.4140	2.3420	2.3780	+1.537%	2,813,134	+10,749.453%
2023-02-13	2.4040	2.4360	2.2960	2.3420	-5.259%	1,367,479	+10,916.225%
2023-02-10	2.4760	2.4940	2.4440	2.4720	-0.723%	320,148	+10,336.893%
2023-02-09	2.4300	2.4960	2.3980	2.4900	+2.469%	1,157,305	+10,261.446%
2023-02-08	2.4640	2.4720	2.4000	2.4300	+0.998%	863,521	+10,517.284%
2023-02-07	2.4160	2.4460	2.3860	2.4060	-1.796%	324,138	+10,623.192%
2023-02-06	2.3600	2.4620	2.3600	2.4500	+1.491%	457,639	+10,430.612%
2023-02-03	2.4900	2.4900	2.3640	2.4140	-3.440%	953,531	+10,587.655%
2023-02-02	2.3720	2.5200	2.3720	2.5000	+2.459%	3,157,567	+10,220.000%
2023-02-01	2.4220	2.4760	2.4160	2.4400	+0.164%	377,502	+10,473.770%
2023-01-31	2.3660	2.4380	2.3640	2.4360	+2.439%	646,068	+10,491.133%
2023-01-30	2.4120	2.4380	2.3080	2.3780	-2.859%	975,341	+10,749.453%
2023-01-27	2.4200	2.4700	2.3780	2.4480	-0.082%	699,494	+10,439.216%
2023-01-26	2.3880	2.4800	2.3880	2.4500	0.000%	386,717	+10,430.612%
2023-01-25	2.4200	2.4740	2.4200	2.4500	+0.164%	199,048	+10,430.612%
2023-01-24	2.4380	2.4640	2.4260	2.4460	+0.411%	465,178	+10,447.833%
2023-01-23	2.4600	2.4600	2.4120	2.4360	+0.995%	1,818,792	+10,491.133%
2023-01-20	2.3900	2.4660	2.3640	2.4120	-1.148%	668,152	+10,596.517%
2023-01-19	2.5260	2.5260	2.4040	2.4400	-1.374%	1,396,816	+10,473.770%
2023-01-18	2.4880	2.5100	2.4140	2.4740	-0.483%	535,159	+10,328.456%
2023-01-17	2.7320	2.7320	2.4860	2.4860	-6.401%	1,069,393	+10,278.117%
2023-01-16	2.7380	2.7380	2.6560	2.6560	-0.524%	539,347	+9,613.855%
2023-01-13	2.6600	2.6940	2.6380	2.6700	-0.373%	309,594	+9,562.921%
2023-01-12	2.6440	2.6800	2.6000	2.6800	+3.156%	447,393	+9,526.866%
2023-01-11	2.5240	2.6040	2.4800	2.5980	+3.177%	206,358	+9,830.716%
2023-01-10	2.5080	2.5240	2.4540	2.5180	+0.559%	307,882	+10,146.227%
2023-01-09	2.5980	2.6140	2.4920	2.5040	-3.021%	1,184,246	+10,203.514%
2023-01-06	2.6120	2.6120	2.5240	2.5820	+0.702%	247,386	+9,892.254%

.dark-mode .s0tNJ2{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .s0tNJ2{ color: #333333; background-color: white; border: 2px solid #333333; }CRSTCREST NICHOLSON HOLDINGS PLCstock LSE

CRST
CREST NICHOLSON HOLDINGS PLC
stock LSE