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:  
542.00p
on 21-07-2017 at 17:06:09
Change:   3.50p rise 0.65 %
Buy:   542.50p
Sell:   540.00p
   
Crest Nicholson Holdings (CRST, CRST.L, LON:CRST) Price Details (LSE MAIN Listed Equity)
Last Trade: Sell 17,614 at 537.35p Days Range: 533.00 - 542.50p
Day's Volume: 585,995 52wk Range: 397.90 - 636.50p
Last Close: 542.00p Market Capitalisation:* £ 1.38 bn
Open: 540.00p VWAP: 537.61p
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
Sell17614537.35p728117384059113472Negotiated Trade -Immediate Publication17:05:39 - 21/07
Sell970537.71p900683809624772608Negotiated Trade -Immediate Publication17:04:00 - 21/07
Sell135535.87p720644896341446656Negotiated Trade -Immediate Publication17:01:12 - 21/07
Buy10532542.00p329592383842897984Negotiated Trade -Immediate Publication16:50:40 - 21/07
Buy116455542.00p1705759817822807Uncrossing Trade16:35:05 - 21/07
Unknown451541.50p595139764246630400Negotiated Trade -Immediate Publication16:29:38 - 21/07
Time period :  to     Frequency :    
Date Open High Low Close Volume
21 Jul 2017 (Fri) 540.00 542.50 533.00 542.00 585,995
20 Jul 2017 (Thu) 542.50 545.00 536.00 538.50 443,372
19 Jul 2017 (Wed) 529.00 541.00 522.50 538.50 680,604
18 Jul 2017 (Tue) 518.00 525.00 512.00 525.00 640,101
17 Jul 2017 (Mon) 521.00 526.00 518.50 520.00 538,836
14 Jul 2017 (Fri) 529.00 529.00 519.00 521.00 495,316
13 Jul 2017 (Thu) 518.50 528.00 514.00 527.00 746,118
12 Jul 2017 (Wed) 521.50 525.00 513.50 517.00 783,758
11 Jul 2017 (Tue) 527.50 531.00 517.00 520.50 741,597
10 Jul 2017 (Mon) 529.50 532.50 524.50 528.50 579,194
7 Jul 2017 (Fri) 530.50 531.50 522.50 530.00 673,744
6 Jul 2017 (Thu) 537.00 537.50 527.00 530.00 780,226
5 Jul 2017 (Wed) 524.00 538.00 519.00 536.50 1,367,707
4 Jul 2017 (Tue) 517.50 521.00 513.00 520.00 492,881
3 Jul 2017 (Mon) 525.50 533.00 511.50 518.50 730,130
30 Jun 2017 (Fri) 528.50 528.50 518.00 523.50 642,762
29 Jun 2017 (Thu) 525.00 529.00 516.00 521.50 759,239
28 Jun 2017 (Wed) 525.00 533.50 521.50 528.00 917,790
27 Jun 2017 (Tue) 532.00 537.50 520.50 527.00 848,965
26 Jun 2017 (Mon) 536.50 542.00 533.50 534.00 876,382
23 Jun 2017 (Fri) 534.00 540.00 529.50 532.00 915,235

FTSE 100 Latest

ValueChange
7,452.9134.96  % fall
 

SSL