Crest Nicholson Holdings Share Price (CRST) - Buy CRST Shares

View your Watch List Add CRST to your Watch List
Time period:    Moving average:     Compare to: 
Crest Nicholson Holdings (CRST) share price history chart
Current Price:  
617.00p
on 29-05-2017 at 16:44:15
Change:   15.00p fall 2.37 %
Buy:   648.00p
Sell:   617.00p
   
Crest Nicholson Holdings (CRST, CRST.L, LON:CRST) Price Details (LSE MAIN Listed Equity)
Last Trade: Buy 2,708 at 621.12p Days Range: 617.00 - 635.00p
Day's Volume: 1,201,271 52wk Range: 335.00 - 636.50p
Last Close: 617.00p Market Capitalisation:* £ 1.57 bn
Open: 635.00p VWAP: 621.03p
ISIN: GB00B8VZXT93 Shares in Issue: 255.00 m
Sector:  Household Goods & Home Construction    Listed in:  UK All SharesUK 250UK 350
Buy/SellVolumePriceTrade CodeTrade TypeTrade Time
Buy2708621.12p1670534660140736Negotiated Trade -Immediate Publication17:02:24 - 26/05
Buy51115620.57p1670534660140585Negotiated Trade -Immediate Publication17:02:08 - 26/05
Sell4445618.12p1670534660140551Negotiated Trade -Immediate Publication17:01:05 - 26/05
Buy2474621.21p1670534660140368Negotiated Trade -Immediate Publication16:58:28 - 26/05
Buy4091620.27p1670534660139786Negotiated Trade -Immediate Publication16:49:12 - 26/05
Sell258617.00p1670534660139079Negotiated Trade -Immediate Publication16:37:40 - 26/05
Time period :  to     Frequency :    
Date Open High Low Close Volume
29 May 2017 (Mon) 635.00 635.00 617.00 617.00 1,201,271
26 May 2017 (Fri) 635.00 635.00 617.00 617.00 1,201,271
25 May 2017 (Thu) 625.00 633.50 623.50 632.00 483,625
24 May 2017 (Wed) 623.00 627.50 622.50 627.00 588,449
23 May 2017 (Tue) 622.00 628.00 621.50 622.50 543,789
22 May 2017 (Mon) 627.50 630.02 619.00 625.00 762,517
18 May 2017 (Thu) 621.00 623.25 612.50 618.50 1,152,981
17 May 2017 (Wed) 617.50 629.50 614.50 623.00 1,216,402
16 May 2017 (Tue) 635.50 648.50 607.00 620.00 3,096,425
15 May 2017 (Mon) 635.00 638.00 628.00 636.50 1,157,902
12 May 2017 (Fri) 638.50 638.50 630.00 636.50 535,320
11 May 2017 (Thu) 638.00 638.00 625.00 632.50 856,643
10 May 2017 (Wed) 627.00 634.50 625.20 622.00 2,357,268
9 May 2017 (Tue) 620.00 627.50 620.00 622.00 991,115
8 May 2017 (Mon) 625.50 629.00 617.00 621.00 845,094
5 May 2017 (Fri) 616.50 622.50 609.50 622.50 678,245
4 May 2017 (Thu) 610.50 619.00 603.00 617.50 905,687
3 May 2017 (Wed) 617.50 621.38 605.00 609.50 1,035,644
1 May 2017 (Mon) 593.50 603.50 593.00 603.50 1,708,146

FTSE 100 Latest

ValueChange
7,547.6329.92  % rise
 

SSL