C38.F - Crest Nicholson Holdings plc

Frankfurt - Frankfurt Delayed price. Currency in EUR
DateOpenHighLowClose*Adj. close**Volume
23 Oct 20194.93004.93004.93004.93004.93001,607
22 Oct 20194.98404.98604.98404.98604.98601,607
21 Oct 20194.91404.91404.91404.91404.9140-
18 Oct 20194.88204.88204.88204.88204.8820-
17 Oct 20194.76804.76804.76804.76804.7680-
16 Oct 20194.79204.79204.79204.79204.7920-
15 Oct 20194.69004.69004.58004.58004.5800-
14 Oct 20194.52004.52004.52004.52004.5200-
11 Oct 20194.03604.48004.03604.48004.48008
10 Oct 20193.87603.87603.87603.87603.8760-
09 Oct 20193.93403.93403.93403.93403.9340-
08 Oct 20194.14004.14004.00004.00004.0000-
07 Oct 20194.06004.06004.06004.06004.0600-
04 Oct 20194.04804.04804.04804.04804.0480-
02 Oct 20194.19804.19804.19804.19804.1980-
01 Oct 20194.21004.30004.21004.30004.3000380
30 Sep 20194.29404.29404.25604.25604.2560-
27 Sep 20194.26604.26604.26604.26604.2660-
26 Sep 20194.19804.19804.19804.19804.1980-
25 Sep 20194.29404.29404.26404.26404.2640500
24 Sep 20194.29804.29804.29804.29804.2980-
23 Sep 20194.20604.29604.20604.29604.2960-
20 Sep 20194.15804.15804.15804.15804.1580-
19 Sep 20194.16804.20004.16804.20004.2000-
19 Sep 20190.112 Dividend
18 Sep 20194.28204.28204.28204.28204.1700-
17 Sep 20194.36004.36004.36004.36004.2460-
16 Sep 20194.39204.39204.39204.39204.2771-
13 Sep 20194.12204.33604.12204.33604.22262,400
12 Sep 20194.22604.22604.22604.22604.1155-
11 Sep 20194.14404.26004.14404.24404.1330-
10 Sep 20193.96003.96003.96003.96003.8564-
09 Sep 20193.90603.95603.90603.95603.8525-
06 Sep 20193.92803.96603.92803.96603.8623-
05 Sep 20193.89003.89003.88003.88003.7785605
04 Sep 20193.81603.81603.81603.81603.7162-
03 Sep 20193.83003.83003.78003.78203.68311,000
02 Sep 20193.80403.80403.80403.80403.7045-
30 Aug 20193.81603.81603.81603.81603.7162-
29 Aug 20193.73603.73603.73603.73603.6383-
28 Aug 20193.89403.89403.89403.89403.7921-
27 Aug 20193.83403.96603.83403.96603.8623600
26 Aug 20193.83403.83403.83403.83403.7337-
23 Aug 20193.88803.93203.88803.93203.8292-
22 Aug 20193.84203.87803.84203.87803.7766-
21 Aug 20193.79603.85803.79603.85803.7571-
20 Aug 20193.75003.79203.75003.79203.6928227
19 Aug 20193.69003.69003.66803.66803.5721-
16 Aug 20193.56603.56603.56603.56603.4727-
15 Aug 20193.66803.66803.66803.66803.5721-
14 Aug 20193.73003.73003.73003.73003.6324-
13 Aug 20193.69403.69403.69403.69403.5974-
12 Aug 20193.79003.79003.72203.72203.6246-
09 Aug 20193.77403.77403.77403.77403.6753-
08 Aug 20193.79203.79203.79203.79203.6928-
07 Aug 20193.81803.81803.81203.81203.7123-
06 Aug 20193.70203.70203.70203.70203.6052-
05 Aug 20193.81803.81803.81803.81803.7181-
02 Aug 20193.90203.90203.90203.90203.7999-
01 Aug 20193.96203.96203.96203.96203.8584-
31 Jul 20193.95203.95203.95203.95203.8486-
30 Jul 20194.09004.09004.01604.01603.9110-
29 Jul 20194.04604.15004.04604.15004.0415700
26 Jul 20194.07004.09604.07004.09603.9889-
25 Jul 20194.04604.04604.04604.04603.9402-
24 Jul 20193.95004.11803.95004.11804.010356
23 Jul 20193.91203.91203.91203.91203.8097-
22 Jul 20193.86403.96803.86403.96803.8642-
19 Jul 20193.97203.97203.89203.89203.7902-
18 Jul 20193.88403.97003.88403.97003.8662-
17 Jul 20193.92203.92203.92203.92203.8194-
16 Jul 20193.97203.97203.92203.92203.8194-
15 Jul 20194.03804.03804.03804.03803.9324-
12 Jul 20193.89603.89603.89603.89603.7941-
11 Jul 20193.96603.96603.96603.96603.8623-
10 Jul 20193.84603.84603.84603.84603.7454-
09 Jul 20193.87203.87203.87203.87203.7707-
08 Jul 20193.89003.89003.89003.89003.7883-
05 Jul 20193.96004.01203.96004.01203.9071305
04 Jul 20193.95804.00803.95804.00803.9032-
03 Jul 20193.97403.97403.97403.97403.8701-
02 Jul 20193.91203.91203.91203.91203.8097-
01 Jul 20193.93403.93403.93403.93403.8311-
28 Jun 20193.89003.98203.89003.98203.8778-
27 Jun 20193.88203.88203.88203.88203.7805-
26 Jun 20193.87803.87803.87803.87803.7766-
25 Jun 20193.91203.91203.91203.91203.8097-
24 Jun 20193.97203.97203.91403.91403.8116-
21 Jun 20193.93204.02603.93204.02603.9207172
20 Jun 20193.93603.93603.93603.93603.8331-
19 Jun 20193.97204.02203.97203.99003.8856172
18 Jun 20193.95403.95403.95403.95403.8506-
17 Jun 20193.99804.02403.99804.02403.9187-
14 Jun 20193.97604.00203.97604.00203.8973-
13 Jun 20193.92603.92603.92603.92603.8233-
12 Jun 20193.93803.93803.92203.92203.8194-
11 Jun 20193.94403.94403.94403.94403.8408-
07 Jun 20194.00804.00803.98403.99003.8856-
06 Jun 20194.15604.15604.15604.15604.0473-
05 Jun 20194.07804.07804.07804.07803.9713-
*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