Crest Nicholson Holdings plc (CRSTl)

	Symbol	Exchange	Currency
	CRST	London	GBP	Real-time
	CRSTl	BATS Europe	GBP	Delayed

243.80

-2.20(-0.89%)

27/01-Closed.

Currency in GBP

Volume:
201,453
Bid/Ask:
239.60/244.60
Day's Range:
237.90 - 247.20

High dividend Yield

More Info

CRSTl Historical Data

Time Frame:

Daily

Download Data

29/12/2022 - 29/01/2023


27/01/2023	243.80	244.80	247.20	237.90	201.45K	-0.89%
26/01/2023	246.00	243.40	247.80	243.40	26.69K	+0.74%
25/01/2023	244.20	245.20	248.00	242.00	24.56K	+0.16%
24/01/2023	243.80	244.20	246.40	242.90	81.12K	+0.08%
23/01/2023	243.60	242.60	245.70	241.40	28.98K	-0.16%
20/01/2023	243.98	241.00	247.20	234.80	188.66K	+0.99%
19/01/2023	241.60	245.00	246.00	240.40	67.84K	-2.58%
18/01/2023	248.00	248.20	250.60	242.60	246.01K	-6.07%
17/01/2023	264.04	270.70	270.70	249.60	154.26K	-1.80%
16/01/2023	268.87	269.00	270.17	265.59	110.12K	+0.40%
13/01/2023	267.80	265.80	269.20	263.90	104.63K	+1.08%
12/01/2023	264.93	260.80	268.00	260.80	342.26K	+6.65%
11/01/2023	248.40	248.40	260.20	248.40	106.62K	-0.72%
10/01/2023	250.20	249.20	252.38	245.37	71.35K	-0.24%
09/01/2023	250.80	260.30	261.28	249.20	191.98K	-0.71%
06/01/2023	252.60	254.60	258.50	252.20	101.55K	-0.79%
05/01/2023	254.60	254.80	258.60	253.30	69.22K	+2.92%
04/01/2023	247.37	245.80	254.20	244.00	140.20K	+1.97%
03/01/2023	242.60	239.70	244.60	239.70	122.07K	+1.84%
30/12/2022	238.22	237.00	239.00	235.80	39.13K	-0.24%
29/12/2022	238.80	234.20	240.40	234.20	66.01K	+0.40%

Highest: 270.70	Lowest: 234.20	Difference: 36.50	Average: 249.72	Change %: 2.51

Name

Price

Chg. %

Add

TPK

1,020.50

+0.79%

Travis Perkins PLC

JBLU

7.97

-4.55%

JetBlue Airways Corp

PAYP

517.00

+0.58%

PayPoint plc

888

103.20

+0.68%

888 Holdings

BAX

46.00

-0.35%

Baxter International Inc

Name

Last

Chg. %

Vol.

489.30

+1.05%

28.47M

Glencore

548.20

-0.24%

22.91M

HSBC

600.50

-0.56%

20.03M

Diageo

3,422.00

-1.44%

6.48M

Shell

2,370.50

+1.24%

6.37M

Octopus Renewables

10,260.00

+1,000.00%

2.21M

AstraZeneca

10,622.00

-0.21%

1.11M

Name

Last

Chg. %

Vol.

X5 Retail Group

5.97

+1,000.00%

26.58K

Octopus Renewables

10,260.00

+1,000.00%

2.21M

Ros Agro PLC

3.36

+971.50%

1.81K

TCS Group Holding PLC

10.63

+233.06%

308.94K

Craven House

0.35

+133.33%

10.39K

Marsh McLennan

171.80

+112.10%

2.82K

Globaltrans Inv

1.54

+75.00%

3.12K

Name

Last

Chg. %

Vol.

Tilray

2.49

-86.25%

0.00

H Lundbeck B

25.74

-85.18%

3.23K

Dassault Systemes

33.66

-83.92%

521.97K

Dassault Aviation

156.20

-83.09%

6.83K

BioGaia B

92.70

-82.02%

1.03K

Atlas Copco B

110.94

-70.64%

76.28K

Tomra Systems

183.19

-47.32%

2.42K

FTSE 100 derived	7,765.15	+4.04	+0.05%
DAX derived	15,150.03	+17.18	+0.11%
Euro Stoxx 50 derived	4,178.01	+4.03	+0.10%
S&P 500 derived	4,070.56	+10.13	+0.25%
Nikkei 225 derived	27,382.56	+19.81	+0.07%
Dow Jones	33,978.08	+28.67	+0.08%
FTSE 100 Futuresderived	7,742.00	+2.0	+0.03%

Brent Oil Futuresderived	87.00	+0.60	+0.69%
Crude Oil WTI Futuresderived	80.33	+0.95	+1.20%
Gold Futuresderived	1,943.05	+14.55	+0.75%
Silver Futuresderived	23.715	+0.023	+0.10%
Copper Futuresderived	4.2338	+0.0001	0.00%
London Cocoa Futures	2,038.00	+5.00	+0.25%
London Wheat Futures	227.05	0.00	0.00%

U.K. 10Y	3.352	+0.0270	+0.81%
U.K. 5Y	3.2275	+0.0275	+0.86%
U.K. 2Y	3.4795	+0.0085	+0.24%
Germany 10Y	2.238	-0.0070	-0.31%
U.S. 10Y	3.507	-0.011	-0.31%
U.S. 5Y	3.6119	-0.0091	-0.25%
U.S. 2Y	4.2011	-0.0059	-0.14%

Lloyds Banking	52.59	+0.09	+0.17%
Vodafone Group PLC	93.42	+1.08	+1.17%
Barclays	185.78	+0.74	+0.40%
BT Group	129.90	+0.80	+0.62%
HSBC	600.50	-3.40	-0.56%
BHP Group Ltd	2,826.00	-29.00	-1.02%
Exxon Mobil	115.61	-2.15	-1.83%

Popular Searches

Please try another search

Crest Nicholson Holdings plc (CRSTl)

CRSTl Historical Data

CRSTl Comments