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:  
590.00p
on 26-04-2017 at 12:24:33
Change:   0.50p rise 0.08 %
Buy:   590.50p
Sell:   590.00p
   
Crest Nicholson Holdings (CRST, CRST.L, LON:CRST) Price Details (LSE MAIN Listed Equity)
Last Trade: Buy 487 at 590.00p Days Range: 583.00 - 593.00p
Day's Volume: 127,009 52wk Range: 335.00 - 604.00p
Last Close: 589.50p Market Capitalisation:* £ 1.50 bn
Open: 583.00p VWAP: 589.54p
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
Buy487590.00p1652570942696332Automated Trade12:24:33 - 26/04
Sell250590.00p1652570942694415Automated Trade12:17:08 - 26/04
Buy240590.00p1652570942692660Automated Trade12:10:00 - 26/04
Buy1153590.38p1651980401393430Ordinary Trade12:07:27 - 26/04
Buy485590.50p1652570942691275Automated Trade12:04:34 - 26/04
Sell124590.50p1652570942690741Automated Trade12:03:31 - 26/04
Time period :  to     Frequency :    
Date Open High Low Close Volume
25 Apr 2017 (Tue) 597.00 597.50 586.00 589.50 1,204,942
24 Apr 2017 (Mon) 594.00 595.50 586.50 595.00 938,953
21 Apr 2017 (Fri) 588.50 588.50 574.00 583.50 782,679
20 Apr 2017 (Thu) 588.00 589.38 575.96 584.50 662,317
19 Apr 2017 (Wed) 574.50 585.50 572.47 585.50 998,333
18 Apr 2017 (Tue) 568.00 576.00 564.50 574.00 1,283,789
17 Apr 2017 (Mon) 556.00 568.00 551.00 568.00 1,634,243
14 Apr 2017 (Fri) 556.00 568.00 551.00 568.00 1,634,243
13 Apr 2017 (Thu) 556.00 568.00 551.00 568.00 1,634,243
12 Apr 2017 (Wed) 556.00 560.00 551.00 553.50 1,090,020
11 Apr 2017 (Tue) 550.00 560.00 545.50 559.00 1,511,966
10 Apr 2017 (Mon) 549.00 554.14 542.86 549.00 1,217,542
7 Apr 2017 (Fri) 542.50 553.50 542.50 546.50 757,526
6 Apr 2017 (Thu) 536.00 549.50 536.00 548.50 1,285,649
5 Apr 2017 (Wed) 548.00 550.50 540.00 548.50 1,163,389
4 Apr 2017 (Tue) 535.50 545.00 535.50 545.00 1,191,674
3 Apr 2017 (Mon) 540.00 543.00 534.00 541.50 789,114
31 Mar 2017 (Fri) 531.00 544.50 531.00 543.00 880,682
30 Mar 2017 (Thu) 530.00 542.50 530.00 536.00 799,848
29 Mar 2017 (Wed) 539.50 545.00 528.50 533.00 1,138,905
28 Mar 2017 (Tue) 536.50 543.50 529.75 543.50 713,862
27 Mar 2017 (Mon) 540.00 540.00 529.50 532.00 1,309,702

FTSE 100 Latest

ValueChange
7,271.653.99  % fall
 

SSL