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:  
533.50p
on 19-09-2017 at 16:59:59
Change:   1.50p rise 0.28 %
Buy:   534.00p
Sell:   532.00p
   
Crest Nicholson Holdings (CRST, CRST.L, LON:CRST) Price Details (LSE MAIN Listed Equity)
Last Trade: Sell 377 at 531.45p Days Range: 530.00 - 537.50p
Day's Volume: 516,351 52wk Range: 397.90 - 636.50p
Last Close: 533.50p Market Capitalisation:* £ 1.37 bn
Open: 532.50p VWAP: 533.43p
ISIN: GB00B8VZXT93 Shares in Issue: 256.00 m
Sector:  Household Goods & Home Construction    Listed in:  UK All SharesUK 250UK 350
Buy/SellVolumePriceTrade CodeTrade TypeTrade Time
Sell377531.45p783670873825566720Negotiated Trade -Immediate Publication16:48:49 - 19/09
Sell1952532.11p770160074943455232Negotiated Trade -Immediate Publication16:48:49 - 19/09
Sell1135533.50p730968737543446528Negotiated Trade -Immediate Publication16:35:19 - 19/09
Buy107533.00p1742868335235221Automated Trade16:29:53 - 19/09
Sell161339533.50p1742868335242288Uncrossing Trade16:35:19 - 19/09
Buy100533.50p1742868335229751Automated Trade16:25:34 - 19/09
Time period :  to     Frequency :    
Date Open High Low Close Volume
19 Sep 2017 (Tue) 532.50 537.50 530.00 533.50 516,351
18 Sep 2017 (Mon) 532.00 537.50 530.00 532.00 519,504
15 Sep 2017 (Fri) 535.50 535.50 524.00 532.50 1,480,678
14 Sep 2017 (Thu) 529.00 543.50 528.00 535.00 698,292
13 Sep 2017 (Wed) 535.00 535.00 523.00 532.50 540,783
12 Sep 2017 (Tue) 532.50 533.00 518.50 531.00 1,182,928
11 Sep 2017 (Mon) 535.00 539.00 532.50 535.50 344,069
8 Sep 2017 (Fri) 552.00 552.00 533.00 538.00 388,126
7 Sep 2017 (Thu) 546.50 550.00 542.00 547.50 274,135
6 Sep 2017 (Wed) 551.00 551.00 536.00 540.00 525,039
5 Sep 2017 (Tue) 538.00 552.50 538.00 547.50 430,063
4 Sep 2017 (Mon) 547.50 548.50 540.50 541.00 344,898
1 Sep 2017 (Fri) 547.50 547.50 540.00 546.00 342,859
31 Aug 2017 (Thu) 545.00 545.00 536.50 544.00 595,958
30 Aug 2017 (Wed) 532.50 540.50 530.00 537.50 468,549
29 Aug 2017 (Tue) 535.00 535.00 526.50 528.50 448,854
28 Aug 2017 (Mon) 530.00 537.50 529.00 535.50 247,512
25 Aug 2017 (Fri) 530.00 536.50 529.00 530.50 186,875
24 Aug 2017 (Thu) 522.00 536.00 522.00 530.00 490,430
23 Aug 2017 (Wed) 529.00 533.00 522.50 530.00 316,457
22 Aug 2017 (Tue) 533.50 539.50 532.00 534.00 256,578
21 Aug 2017 (Mon) 532.00 536.00 526.00 531.50 239,543

FTSE 100 Latest

ValueChange
7,275.2521.97  % rise
 

SSL