C38.F - Crest Nicholson Holdings plc

Frankfurt - Frankfurt Delayed price. Currency in EUR
DateOpenHighLowClose*Adj. close**Volume
10 Jul 20202.33002.33002.33002.33002.3300400
09 Jul 20202.29802.29802.29802.29802.2980-
08 Jul 20202.34802.34802.34802.34802.3480-
07 Jul 20202.28402.28402.28402.28402.2840-
06 Jul 20202.20202.29002.20202.29002.290050
03 Jul 20202.23602.23602.23602.23602.2360-
02 Jul 20202.16602.16602.16602.16602.1660-
01 Jul 20202.16602.16602.16602.16602.1660-
30 Jun 20202.25802.25802.25802.25802.2580-
29 Jun 20202.34002.34002.34002.34002.3400-
26 Jun 20202.42002.42002.39402.39402.3940-
25 Jun 20202.38602.38602.38602.38602.3860-
24 Jun 20202.72802.72802.40402.40402.4040-
23 Jun 20202.81202.81202.81202.81202.8120-
22 Jun 20202.74602.75602.74602.75602.7560-
19 Jun 20202.82202.82202.79802.79802.7980-
18 Jun 20202.89402.89402.89402.89402.8940-
17 Jun 20202.94202.94602.94202.94602.9460-
16 Jun 20202.81802.81802.81802.81802.8180-
15 Jun 20202.85002.85002.85002.85002.8500-
12 Jun 20202.89202.89202.89202.89202.8920-
11 Jun 20203.10603.10603.10603.10603.1060-
10 Jun 20203.22203.22203.22203.22203.2220-
09 Jun 20203.29603.29603.29603.29603.2960-
08 Jun 20203.30203.30203.30203.30203.3020-
05 Jun 20203.15003.26003.15003.25803.2580400
04 Jun 20203.12603.12603.12603.12603.1260-
03 Jun 20202.96603.10202.96603.10203.1020-
02 Jun 20202.95402.95402.95402.95402.9540-
29 May 20202.95402.95402.95402.95402.9540-
28 May 20202.93602.93602.93602.93602.9360-
27 May 20203.01603.01603.01603.01603.0160-
26 May 20202.68402.98402.68402.98402.9840-
25 May 20202.68202.68202.67802.67802.67803,000
22 May 20202.72002.72002.72002.72002.7200-
21 May 20202.67402.67402.67402.67402.6740-
20 May 20202.81002.81002.65402.65402.6540-
19 May 20202.63202.63202.63202.63202.6320-
18 May 20202.65802.65802.60602.60602.6060-
15 May 20202.60202.60202.60202.60202.6020-
14 May 20202.60602.60602.60602.60602.6060-
13 May 20202.57402.57402.57402.57402.5740-
12 May 20202.75602.75602.75602.75602.7560-
11 May 20202.93202.93202.93202.93202.9320-
08 May 20202.94602.94602.94602.94602.9460-
07 May 20202.85802.85802.85802.85802.8580-
06 May 20202.90602.90602.90602.90602.9060-
05 May 20202.94602.94602.94602.94602.9460-
04 May 20202.89002.89002.89002.89002.8900-
30 Apr 20203.28203.28203.28203.28203.2820-
29 Apr 20202.98402.98402.98402.98402.9840-
28 Apr 20202.97002.97002.97002.97002.9700-
27 Apr 20203.01603.01603.01603.01603.0160-
24 Apr 20202.87202.87202.87202.87202.8720-
23 Apr 20202.66602.66602.66602.66602.6660-
22 Apr 20202.61402.61402.61402.61402.6140-
21 Apr 20202.68002.68002.68002.68002.6800-
20 Apr 20202.77602.77602.77602.77602.7760150
17 Apr 20202.72002.72002.72002.72002.7200-
16 Apr 20202.44002.44002.44002.44002.4400-
15 Apr 20202.62202.62202.62202.62202.6220-
14 Apr 20202.89202.89202.80002.80002.8000700
09 Apr 20202.67402.67402.67402.67402.6740-
08 Apr 20202.46602.46602.46602.46602.4660-
07 Apr 20202.15002.15002.15002.15002.1500-
06 Apr 20201.89801.89801.89801.89801.8980-
03 Apr 20202.14002.14001.94001.94001.9400500
02 Apr 20202.03202.03202.03202.03202.0320-
01 Apr 20201.93201.93201.93201.93201.9320-
31 Mar 20202.05002.08202.05002.08202.0820900
30 Mar 20202.15602.15602.15602.15602.1560-
27 Mar 20202.25002.25002.15202.15202.1520-
26 Mar 20202.09202.09202.09202.09202.0920-
25 Mar 20202.10402.15002.10402.15002.15001,570
24 Mar 20202.10802.10802.10802.10802.1080-
23 Mar 20201.88101.88101.88101.88101.8810-
20 Mar 20202.10002.10002.10002.10002.1000-
19 Mar 20202.71802.71802.71802.71802.7180-
19 Mar 20200.218 Dividend
18 Mar 20203.23803.23802.88402.88402.6660300
17 Mar 20203.45003.45003.45003.45003.1892-
16 Mar 20203.67203.67203.67203.67203.3944-
13 Mar 20203.95003.95003.95003.95003.6514-
12 Mar 20204.33004.33004.19004.19003.8733500
11 Mar 20204.55804.55804.55804.55804.2135-
10 Mar 20204.52004.59804.52004.59804.25041,229
09 Mar 20204.71004.71004.71004.71004.3540-
06 Mar 20204.94004.94004.94004.94004.5666-
05 Mar 20205.19505.19505.05505.05504.6729-
04 Mar 20205.21505.21505.20505.20504.8116-
03 Mar 20205.06005.06005.06005.06004.6775-
02 Mar 20205.22005.22005.00505.00504.6267450
28 Feb 20205.27005.27005.27005.27004.8716-
27 Feb 20205.58505.58505.58505.58505.1628-
26 Feb 20205.69005.69005.69005.69005.2599-
25 Feb 20205.90505.90505.90505.90505.4586-
24 Feb 20206.16006.16006.16006.16005.6944-
21 Feb 20206.12506.12506.12506.12505.6620-
20 Feb 20206.17006.17006.17006.17005.7036-
19 Feb 20206.11006.11006.11006.11005.6481-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...
By using Yahoo, you agree that we and our partners can use cookies for purposes such as customising content and advertising. See our Privacy Policy to learn more