Crest Nicholson Holdings Plc Historical Data - C38 | ADVFN

S&P TSX Capped Composite...

US Dollar vs CAD

Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

Home
Investing
Stocks
Germany
TG
Crest Nicholson Holdings Plc (C38)
Crest Nicholson Holdings Plc (C38) Historical

Crest Nicholson Holdings Plc (C38)

2.86

0.00

( 0.00% )

Updated: 05:43:33

Realtime Data

Period †	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0.015	0.527240773286	2.845	2.845	2.845	500	2.845	DE
4	0.16	5.92592592593	2.7	2.95	2.555	1828	2.73875239	DE
12	0.6650001	30.2961334987	2.1949999	2.95	2.15	1291	2.45360803	DE
26	0.26	10	2.6	2.95	2.15	1502	2.4416697	DE
52	0.74	34.9056603774	2.12	2.95	1.78	1299	2.3946861	DE
156	0.74	34.9056603774	2.12	2.95	1.78	1299	2.3946861	DE
260	0.74	34.9056603774	2.12	2.95	1.78	1299	2.3946861	DE

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1719347220	2.845	0	0.00	2.845	2.845	2.845	0
1719260820	2.845	0	0.00	2.845	2.845	2.845	0
1719001620	2.845	0	0.00	2.845	2.845	2.845	0
1718915220	2.845	0	0.00	2.845	2.845	2.845	0
1718828820	2.845	-0.05	-1.73	2.845	2.845	2.845	500
1718742360	2.895	-0.02	-0.52	2.95	2.95	2.895	400
1718656020	2.91	0.02	0.69	2.9049999	2.91	2.865	184
1718396820	2.89	0.34	13.11	2.645	2.915	2.645	3715
1718310420	2.555	-0.2	-7.26	2.58	2.605	2.555	4046
1718224020	2.755	0	0.00	2.755	2.755	2.755	0
1718137620	2.755	0	0.00	2.755	2.755	2.755	0
1718051220	2.755	0	0.00	2.755	2.755	2.755	0
1717792020	2.755	0	0.00	2.755	2.755	2.755	0
1717705620	2.755	0	0.00	2.755	2.755	2.755	0
1717619220	2.755	0	0.00	2.755	2.755	2.755	0
1717532820	2.755	0	0.00	2.755	2.755	2.755	0
1717446420	2.755	0	0.00	2.755	2.755	2.755	0
1717187220	2.755	0	0.00	2.755	2.755	2.755	0
1717100820	2.755	0.07	2.61	2.7	2.755	2.7	2120
1717014420	2.685	0	0.00	2.685	2.685	2.685	0
1716928020	2.685	0	0.00	2.685	2.685	2.685	0
1716841620	2.685	0	0.00	2.685	2.685	2.685	0
1716582420	2.685	0.02	0.75	2.685	2.685	2.685	1
1716495960	2.665	0	0.00	2.665	2.665	2.665	0
1716409560	2.665	0	0.00	2.665	2.665	2.665	0
1716323160	2.665	0.02	0.95	2.67	2.67	2.665	47
1716236820	2.64	0	0.00	2.64	2.64	2.64	0
1715977620	2.64	0.21	8.64	2.64	2.64	2.64	1600
1715891220	2.43	0	0.00	2.43	2.43	2.43	0
1715804820	2.43	0	0.00	2.43	2.43	2.43	0
1715718420	2.43	0.05	2.10	2.43	2.43	2.43	1535
1715631960	2.38	0	0.00	2.38	2.38	2.38	250
1715372820	2.38	0.11	4.85	2.38	2.38	2.38	280
1715286420	2.27	0	0.00	2.27	2.27	2.27	0
1715200020	2.27	0	0.00	2.27	2.27	2.27	0
1715113620	2.27	0	0.00	2.27	2.27	2.27	0
1715027220	2.27	0	0.00	2.27	2.27	2.27	0
1714768020	2.27	0.09	3.89	2.27	2.27	2.27	1400
1714681620	2.185	0	0.00	2.185	2.185	2.185	0
1714508820	2.185	0	0.00	2.185	2.185	2.185	0
1714422420	2.185	-0.01	-0.23	2.185	2.185	2.185	368
1714163220	2.19	0.04	1.86	2.19	2.19	2.19	49
1714076820	2.15	0	0.00	2.15	2.15	2.15	2000
1713990420	2.15	-0.03	-1.38	2.15	2.15	2.15	500
1713904020	2.18	0	0.00	2.18	2.18	2.18	0
1713817620	2.18	0	0.00	2.18	2.18	2.18	0
1713558420	2.18	0	0.00	2.18	2.18	2.18	0
1713472020	2.18	0	0.00	2.18	2.18	2.18	0
1713385620	2.18	-0.01	-0.23	2.1749999	2.18	2.1749999	3000
1713299220	2.185	0	0.00	2.185	2.185	2.185	0
1713212820	2.185	0	0.00	2.185	2.185	2.185	0
1712953620	2.185	-0.11	-4.79	2.185	2.185	2.185	600
1712867160	2.295	0	0.00	2.295	2.295	2.295	0
1712780760	2.295	0.07	3.15	2.25	2.295	2.25	1600
1712694360	2.225	0.03	1.37	2.225	2.225	2.225	3000
1712608020	2.1949999	0	0.00	2.1949999	2.1949999	2.1949999	0
1712348820	2.1949999	-0.07	-2.88	2.1949999	2.1949999	2.1949999	1200
1712266020	2.2599999	0	0.00	2.2599999	2.2599999	2.2599999	0
1712179620	2.2599999	0	0.00	2.2599999	2.2599999	2.2599999	0
1712093220	2.2599999	0	0.00	2.2599999	2.2599999	2.2599999	0
1711661220	2.2599999	0	0.00	2.2599999	2.2599999	2.2599999	0
1711574820	2.2599999	0.02	0.89	2.2599999	2.2599999	2.2599999	2000
1711432800	2.24	0	0.00	2.24	2.24	2.24	0

Crest Nicholson

FTSE Philippines

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions