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:  
536.00p
on 17-11-2017 at 16:43:28
Change:   10.50p rise 2.00 %
Buy:   537.00p
Sell:   535.50p
   
Crest Nicholson Holdings (CRST, CRST.L, LON:CRST) Price Details (LSE MAIN Listed Equity)
Last Trade: Buy 360 at 520.50p Days Range: 515.50 - 538.50p
Day's Volume: 1,419,249 52wk Range: 437.50 - 636.50p
Last Close: 525.50p Market Capitalisation:* £ 1.37 bn
Open: 522.50p VWAP: 522.42p
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
Sell62525.00p1778765671873682Automated Trade15:42:12 - 16/11
Sell364525.00p728649708459876416Negotiated Trade -Immediate Publication15:41:19 - 16/11
Sell594525.00p1778765671870322Automated Trade15:36:52 - 16/11
Sell138525.00p1778765671865808Automated Trade15:30:14 - 16/11
Sell500525.00p1778765671861931Automated Trade15:23:11 - 16/11
Sell755524.00p1778765671860637Automated Trade15:20:35 - 16/11
Time period :  to     Frequency :    
Date Open High Low Close Volume
15 Nov 2017 (Wed) 514.00 514.00 469.15 496.20 4,522,806
14 Nov 2017 (Tue) 512.50 520.50 512.00 519.00 712,231
13 Nov 2017 (Mon) 519.00 521.37 505.50 511.00 648,681
10 Nov 2017 (Fri) 526.50 526.50 511.42 519.00 772,764
9 Nov 2017 (Thu) 544.00 544.00 513.50 514.50 1,334,016
8 Nov 2017 (Wed) 552.50 557.00 541.50 545.00 735,328
7 Nov 2017 (Tue) 572.00 572.00 555.50 557.00 635,951
6 Nov 2017 (Mon) 564.50 571.50 564.50 567.50 462,780
3 Nov 2017 (Fri) 579.00 579.00 563.50 565.50 517,412
2 Nov 2017 (Thu) 574.00 579.00 569.00 577.00 684,875
1 Nov 2017 (Wed) 566.50 581.50 566.50 577.50 608,441
31 Oct 2017 (Tue) 563.00 568.50 559.50 566.50 907,232
30 Oct 2017 (Mon) 550.00 562.50 548.03 562.00 1,227,570
27 Oct 2017 (Fri) 577.50 577.50 552.00 555.00 792,549
26 Oct 2017 (Thu) 580.50 583.50 574.32 576.50 375,793
25 Oct 2017 (Wed) 588.00 588.00 576.50 579.50 951,649
24 Oct 2017 (Tue) 579.50 587.00 579.50 583.00 632,821
23 Oct 2017 (Mon) 584.50 591.50 580.00 580.00 505,383
20 Oct 2017 (Fri) 589.00 590.86 585.50 588.50 2,140,057
19 Oct 2017 (Thu) 585.00 589.75 581.50 586.50 975,455
18 Oct 2017 (Wed) 577.00 584.00 575.00 582.00 2,630,207

FTSE 100 Latest

ValueChange
7,380.686.26  % fall
 

SSL