Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up

Crest Nicholson Share Price (CRST)

Show Chart Filters
Time period:
Moving Average:
Compare to:
Price 351.20on 22-03-2019 at 16:30:00
Change -3.00 -0.85%
Buy 350.40
Sell 349.60
Buy / Sell CRST Shares
Sponsored Financial Content
Last Trade: Buy 767 at 351.439p
Day's Volume: 790,463
Last Close: 354.20p
Open: 361.40p
Day's Range 349.60p - 362.40p
52wk Range: 275.00p - 512.00p
Market Capitalisation: £902m
VWAP: 0.00p
Shares in Issue: 257m

Recent Trades History Crest Nicholson (CRST)

Buy/Sell Volume Trade Prc Trade Type Trade Time
Buy*767351.43918:28:18 - 22-Mar-19
Buy*4,164351.9617:24:57 - 22-Mar-19
Buy*30,583354.44117:08:12 - 22-Mar-19
Buy*7,514354.44417:08:12 - 22-Mar-19
Buy*2,985351.21617:08:07 - 22-Mar-19
Buy*24,495354.03616:52:02 - 22-Mar-19
Buy*35,770353.73116:51:02 - 22-Mar-19
Buy*125,000351.278Uncrossing Trade
16:42:34 - 22-Mar-19
Sell*183,112351.20Automatic Execution
16:35:25 - 22-Mar-19
Sell*370350.20Automatic Execution
16:29:45 - 22-Mar-19

Share Price History for Crest Nicholson

Time period:
Date Open High Low Close Volume
22nd Mar 2019 (Fri)361.40362.40349.60354.20790,463
21st Mar 2019 (Thu)373.80374.40350.00388.801,518,382
20th Mar 2019 (Wed)399.60401.20388.00397.601,257,350
19th Mar 2019 (Tue)405.80406.00396.00404.801,113,034
18th Mar 2019 (Mon)405.40410.80400.00404.601,183,485
15th Mar 2019 (Fri)403.00406.60397.20396.203,353,643
14th Mar 2019 (Thu)391.60401.60389.60394.20759,783
13th Mar 2019 (Wed)381.20394.40381.20385.001,238,338
12th Mar 2019 (Tue)382.80391.20381.60380.20960,822
11th Mar 2019 (Mon)388.20389.00377.20389.60813,867
8th Mar 2019 (Fri)382.20390.60377.40382.40555,143
7th Mar 2019 (Thu)387.60391.60382.00394.60621,663
6th Mar 2019 (Wed)397.00398.20392.80399.40606,136
5th Mar 2019 (Tue)404.00404.00396.60401.80579,884
4th Mar 2019 (Mon)403.00403.40397.40401.40589,100
1st Mar 2019 (Fri)392.00401.80390.80390.80915,461
28th Feb 2019 (Thu)391.40396.20387.40394.60409,415
27th Feb 2019 (Wed)385.00395.40385.00391.40482,225
26th Feb 2019 (Tue)373.80394.20373.80379.40655,360
25th Feb 2019 (Mon)380.00380.00371.80380.60410,536

News about Crest Nicholson (CRST)

FTSE 100 Latest

Login to your account

Forgot Password?

Not Registered