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:  
518.50p
on 22-01-2018 at 16:55:00
Change:   6.00p fall 1.14 %
Buy:   522.00p
Sell:   516.50p
   
Crest Nicholson Holdings (CRST, CRST.L, LON:CRST) Price Details (LSE MAIN Listed Equity)
Last Trade: Sell 15,589 at 517.50p Days Range: 517.50 - 527.00p
Day's Volume: 644,492 52wk Range: 486.10 - 636.50p
Last Close: 518.50p Market Capitalisation:* £ 1.33 bn
Open: 527.00p VWAP: 521.52p
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
Sell15589517.50p12908594093420960016:53:29 - 22/01
Buy363520.67p30932950055081990416:52:30 - 22/01
Sell3539520.15p88531485151418374416:52:29 - 22/01
Buy2100521.18p89245562978077497616:52:13 - 22/01
Sell69779518.50p1820203516496601Uncrossing Trade16:35:12 - 22/01
Sell141519.50p1820203516490429Automated Trade16:29:39 - 22/01
Time period :  to     Frequency :    
Date Open High Low Close Volume
22 Jan 2018 (Mon) 527.00 527.00 517.50 518.50 644,492
19 Jan 2018 (Fri) 528.00 528.00 521.00 524.50 486,481
18 Jan 2018 (Thu) 520.50 526.34 517.50 525.00 511,333
17 Jan 2018 (Wed) 531.50 531.50 517.00 520.00 439,078
16 Jan 2018 (Tue) 525.00 531.50 523.00 525.00 464,447
15 Jan 2018 (Mon) 532.50 538.00 526.00 526.50 629,639
12 Jan 2018 (Fri) 533.50 537.00 526.00 530.00 511,220
11 Jan 2018 (Thu) 542.00 542.00 519.50 527.00 784,659
10 Jan 2018 (Wed) 550.00 550.00 535.69 539.50 652,886
9 Jan 2018 (Tue) 552.00 557.00 544.95 547.00 558,785
8 Jan 2018 (Mon) 565.00 565.00 550.50 552.00 710,718
5 Jan 2018 (Fri) 549.50 563.50 546.82 563.50 685,202
4 Jan 2018 (Thu) 547.50 555.90 545.50 547.50 361,248
3 Jan 2018 (Wed) 549.00 551.70 545.50 549.00 412,517
2 Jan 2018 (Tue) 539.50 551.00 529.50 545.50 583,199
1 Jan 2018 (Mon) 533.00 545.50 531.00 545.00 226,757
29 Dec 2017 (Fri) 533.00 545.50 531.00 545.00 226,757
28 Dec 2017 (Thu) 521.50 534.50 520.50 534.50 346,243
27 Dec 2017 (Wed) 515.50 527.00 515.50 525.50 338,034
26 Dec 2017 (Tue) 517.00 521.37 516.85 519.50 209,405
25 Dec 2017 (Mon) 517.00 521.37 516.85 519.50 209,405

FTSE 100 Latest

ValueChange
7,715.4415.35  % fall
 

SSL