C38.F - Crest Nicholson Holdings plc

Frankfurt - Frankfurt Delayed price. Currency in EUR
DateOpenHighLowClose*Adj. close**Volume
06 Apr 20201.89801.89801.89801.89801.8980500
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-
18 Feb 20206.13006.13006.13006.13005.6666-
17 Feb 20206.32006.32006.32006.32005.8423150
14 Feb 20206.11506.11506.11506.11505.6528-
13 Feb 20205.99005.99005.99005.99005.5372-
12 Feb 20205.88005.88005.88005.88005.4355-
11 Feb 20205.82505.82505.82505.82505.3847-
10 Feb 20205.80005.80005.80005.80005.3616-
07 Feb 20205.87005.87005.87005.87005.4263-
06 Feb 20205.99505.99505.99505.99505.5418-
05 Feb 20206.06006.06006.06006.06005.6019-
04 Feb 20205.84005.84005.84005.84005.3986-
03 Feb 20205.90005.90005.87005.87005.4263945
31 Jan 20205.90505.90505.90505.90505.4586-
30 Jan 20205.81505.81505.81505.81505.3754-
29 Jan 20205.55505.91005.55505.91005.4633180
28 Jan 20205.17505.47505.17505.47505.0611600
27 Jan 20205.25005.25005.25005.25004.8532-
24 Jan 20205.25005.25005.25005.25004.8532-
23 Jan 20205.23505.23505.23505.23504.8393-
22 Jan 20205.16505.16505.16505.16504.7746-
21 Jan 20205.17505.17505.17505.17504.7838-
20 Jan 20205.14005.14005.14005.14004.7515-
17 Jan 20205.08005.08005.08005.08004.6960-
16 Jan 20205.10005.10005.10005.10004.7145-
15 Jan 20205.03005.03005.03005.03004.6498-
14 Jan 20204.96804.96804.96804.96804.5925-
13 Jan 20204.93004.93004.93004.93004.5573190
10 Jan 20205.02005.02005.02005.02004.6405-
09 Jan 20205.02005.04505.02005.04504.6637-
08 Jan 20205.09005.09005.09005.09004.7052-
07 Jan 20205.04005.04005.04005.04004.6590-
06 Jan 20205.04505.04505.04505.04504.6637-
03 Jan 20205.12005.12005.12005.12004.7330-
02 Jan 20205.06005.06005.06005.06004.6775-
30 Dec 20195.09505.09505.09505.09504.7099-
27 Dec 20195.08005.08005.08005.08004.6960-
23 Dec 20194.92404.92404.92404.92404.5518-
20 Dec 20194.95204.95204.95204.95204.5777-
19 Dec 20194.92204.98004.92204.98004.6036400
18 Dec 20194.93004.93004.93004.93004.5573-
17 Dec 20195.26505.26505.26505.26504.8670-
16 Dec 20195.19005.31505.19005.31504.9132-
13 Dec 20194.78205.26004.78205.26004.862413,500
12 Dec 20194.75204.75204.75204.75204.3928-
11 Dec 20194.76004.76004.76004.76004.4002-
10 Dec 20194.78604.81004.78604.81004.4464-
09 Dec 20194.62804.62804.62804.62804.2782-
06 Dec 20194.61004.63604.61004.63604.285615
05 Dec 20194.50004.50004.50004.50004.1598-
04 Dec 20194.44004.44004.44004.44004.1044-
03 Dec 20194.42404.42404.42404.42404.0896-
02 Dec 20194.47804.47804.47804.47804.1395-
29 Nov 20194.53604.53604.53604.53604.1931-
28 Nov 20194.48604.48604.48604.48604.1469-
27 Nov 20194.37604.37604.37604.37604.0452-
26 Nov 20194.36204.36204.36204.36204.0323-
25 Nov 20194.29404.32004.29404.32003.9935-
22 Nov 20194.25204.25204.25204.25203.9306-
21 Nov 20194.26804.26804.26804.26803.9454-
20 Nov 20194.23604.23604.23604.23603.9158-
19 Nov 20194.23204.23204.23204.23203.9121-
18 Nov 20194.24004.38204.24004.28803.9639114
15 Nov 20194.14404.14404.14404.14403.8308-
14 Nov 20194.15204.21404.15204.21403.8955-
13 Nov 20194.18604.18604.18604.18603.8696-
*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