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 503.50on 20-04-2018 at 16:30:00
Change -3.00 -0.59%
Buy 504.00
Sell 503.00
Buy / Sell CRST Shares
Last Trade: Buy 900,000 at 505.60p
Day's Volume: 2,891,342
Last Close: 506.50p
Open: 507.50p
Day's Range 501.50p - 512.00p
52wk Range: 429.80p - 648.50p
Market Capitalisation: £1,293m
VWAP: 505.499p
Shares in Issue: 257m

Recent Trades History Crest Nicholson (CRST)

Buy/Sell Volume Trade Prc Trade Type Trade Time
Buy*900,000505.6018:45:03 - 20-Apr-18
Sell*18,954501.90318:38:21 - 20-Apr-18
Buy*2,714507.20417:51:59 - 20-Apr-18
Buy*1,829503.52117:32:35 - 20-Apr-18
Buy*2,689505.90117:32:35 - 20-Apr-18
Buy*3,852505.84917:31:40 - 20-Apr-18
Sell*258503.48117:31:40 - 20-Apr-18
Buy*2,900504.50317:26:42 - 20-Apr-18
Buy*5,297503.53317:22:49 - 20-Apr-18
Buy*1,790503.57517:19:02 - 20-Apr-18

Share Price History for Crest Nicholson

Time period:
Date Open High Low Close Volume
6th Apr 2018 (Fri)472.80479.60470.60472.60831,664
5th Apr 2018 (Thu)456.60477.80456.60456.401,779,507
4th Apr 2018 (Wed)460.20460.40455.400.00851,049
3rd Apr 2018 (Tue)454.40460.40449.00454.401,206,325
2nd Apr 2018 (Mon)
30th Mar 2018 (Fri)467.80472.80458.80469.40339,839
29th Mar 2018 (Thu)467.80472.80458.80469.40339,839
28th Mar 2018 (Wed)459.80470.40459.40464.20753,836
27th Mar 2018 (Tue)462.20466.80459.60458.80534,477
26th Mar 2018 (Mon)461.20463.00454.00460.00493,665
23rd Mar 2018 (Fri)447.80462.80439.60453.801,688,343
22nd Mar 2018 (Thu)465.40477.40449.40467.201,782,572
21st Mar 2018 (Wed)449.60467.40448.00450.802,059,868
20th Mar 2018 (Tue)438.80457.20438.60438.801,330,012

News about Crest Nicholson (CRST)

FTSE 100 Latest

Login to your account

Forgot Password?

Not Registered