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 350.00on 24-01-2019 at 13:30:27
Change -5.40 -1.52%
Buy 349.80
Sell 349.40
Buy / Sell CRST Shares
Last Trade: Sell 1,000 at 349.52p
Day's Volume: 419,858
Last Close: 355.40p
Open: 345.00p
ISIN: GB00B8VZXT93
Day's Range 337.80p - 350.80p
52wk Range: 275.00p - 522.50p
Market Capitalisation: £899m
VWAP: 349.749p
Shares in Issue: 257m

Recent Trades History Crest Nicholson (CRST)

Buy/Sell Volume Trade Prc Trade Type Trade Time
Sell*1,000349.52Automatic Execution
12:48:42 - 24-Jan-19
Buy*1,359349.60Automatic Execution
12:45:03 - 24-Jan-19
Buy*81349.60Automatic Execution
12:45:03 - 24-Jan-19
Buy*356349.60Automatic Execution
12:45:03 - 24-Jan-19
Sell*186349.60Automatic Execution
12:45:03 - 24-Jan-19
Buy*153349.80Automatic Execution
12:43:31 - 24-Jan-19
Buy*397349.80Automatic Execution
12:43:31 - 24-Jan-19
Buy*400349.40Automatic Execution
12:43:10 - 24-Jan-19
Sell*987349.40Automatic Execution
12:43:10 - 24-Jan-19
Sell*528349.40Automatic Execution
12:43:10 - 24-Jan-19

Share Price History for Crest Nicholson

Time period:
to
Frequency:
Date Open High Low Close Volume
23rd Jan 2019 (Wed)352.40359.80352.40355.20528,739
22nd Jan 2019 (Tue)355.80361.20353.00357.00829,118
21st Jan 2019 (Mon)358.80361.40352.20357.40499,401
18th Jan 2019 (Fri)352.20364.00351.20351.60713,301
17th Jan 2019 (Thu)354.00355.00348.40354.001,013,277
16th Jan 2019 (Wed)350.00359.20350.00348.001,435,252
15th Jan 2019 (Tue)350.80352.80347.80352.80846,073
14th Jan 2019 (Mon)348.00357.00341.00356.80721,870
11th Jan 2019 (Fri)351.60361.00345.60345.80970,548
10th Jan 2019 (Thu)350.00353.80343.80348.00913,295
9th Jan 2019 (Wed)343.40359.00342.60337.402,461,740
8th Jan 2019 (Tue)343.40345.40336.60337.60907,555
7th Jan 2019 (Mon)333.60342.40333.20332.00558,004
2nd Jan 2019 (Wed)327.00332.40322.60328.20540,142
1st Jan 2019 (Tue)0.000.000.00328.200
31st Dec 2018 (Mon)325.40330.00323.20328.20199,410
28th Dec 2018 (Fri)314.60325.60314.60317.20398,554
27th Dec 2018 (Thu)323.00324.20313.60312.00396,362
26th Dec 2018 (Wed)0.000.000.00312.000
25th Dec 2018 (Tue)0.000.000.00312.000
24th Dec 2018 (Mon)318.00324.40312.00312.001,263,717

News about Crest Nicholson (CRST)

FTSE 100 Latest
Value6,841.03
Change-1.85

Login to your account

Forgot Password?

Not Registered