| Price | 361.00on 22-05-2019 at 16:30:00 |
|---|---|
| Change | -15.60 -4.14% |
| Buy | 362.60 |
| Sell | 361.60 |
| Buy / Sell CRST Shares | |
| Last Trade: | Buy 48,988 at 363.226p |
| Day's Volume: | 1,609,931 |
| Last Close: | 376.60p |
| Open: | 367.20p |
| ISIN: | GB00B8VZXT93 |
| Day's Range | 361.00p - 372.00p |
| 52wk Range: | 275.00p - 450.60p |
| Market Capitalisation: | £927m |
| VWAP: | 0.00p |
| Shares in Issue: | 257m |
Sector: Household Goods
Listed in: FTSE 250, FTSE All-Share, FTSE 350, FTSE 350 High Yield
Recent Trades History Crest Nicholson (CRST) |
||||
| Buy/Sell | Volume | Trade Prc | Trade Type | Trade Time |
|---|---|---|---|---|
| Buy* | 48,988 | 363.226 | 17:42:33 - 22-May-19 | |
| Sell* | 3,635 | 361.016 | Ordinary Delayed publication NonProtected portfolio Single protected transaction | 17:05:20 - 22-May-19 |
| Buy* | 42,723 | 364.229 | Ordinary Delayed publication | 16:29:23 - 22-May-19 |
| Buy* | 96,718 | 364.229 | Ordinary Delayed publication NonProtected portfolio Single protected transaction | 16:29:23 - 22-May-19 |
| Buy* | 42,722 | 362.498 | Ordinary Delayed publication | 15:56:34 - 22-May-19 |
| Buy* | 24,250 | 362.498 | 15:56:34 - 22-May-19 | |
| Sell* | 6,597 | 361.00 | Uncrossing Trade | 16:37:30 - 22-May-19 |
| Sell* | 141,084 | 361.00 | Automatic Execution | 16:35:07 - 22-May-19 |
| Unknown* | 139 | 362.00 | Automatic Execution | 16:29:55 - 22-May-19 |
| Sell* | 304 | 362.00 | Automatic Execution | 16:29:55 - 22-May-19 |
Share Price History for Crest Nicholson |
|||||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 22nd May 2019 (Wed) | 367.20 | 372.00 | 361.00 | 376.60 | 1,609,931 |
| 21st May 2019 (Tue) | 365.00 | 376.60 | 364.40 | 0.00 | 343,480 |
| 20th May 2019 (Mon) | 370.60 | 372.60 | 360.60 | 372.80 | 502,761 |
| 17th May 2019 (Fri) | 371.00 | 372.80 | 364.60 | 366.60 | 1,384,564 |
| 16th May 2019 (Thu) | 371.20 | 371.20 | 365.40 | 369.60 | 269,576 |
| 15th May 2019 (Wed) | 376.80 | 376.80 | 362.20 | 366.00 | 484,442 |
| 14th May 2019 (Tue) | 361.60 | 368.40 | 360.80 | 362.40 | 535,019 |
| 13th May 2019 (Mon) | 370.00 | 370.00 | 361.80 | 371.00 | 545,665 |
| 10th May 2019 (Fri) | 373.60 | 375.00 | 370.40 | 371.40 | 387,298 |
| 9th May 2019 (Thu) | 378.00 | 378.00 | 369.60 | 374.40 | 453,568 |
| 8th May 2019 (Wed) | 379.40 | 382.40 | 372.00 | 378.20 | 415,565 |
| 7th May 2019 (Tue) | 387.00 | 388.60 | 378.20 | 382.40 | 259,283 |
| 6th May 2019 (Mon) | 0.00 | 0.00 | 0.00 | 0.00 | 0 |
| 3rd May 2019 (Fri) | 391.80 | 391.80 | 379.80 | 387.60 | 346,049 |
| 2nd May 2019 (Thu) | 392.20 | 394.80 | 383.40 | 392.40 | 399,535 |
| 1st May 2019 (Wed) | 385.40 | 394.80 | 385.20 | 385.00 | 320,591 |
| 30th Apr 2019 (Tue) | 385.00 | 390.00 | 385.00 | 388.80 | 317,569 |
| 29th Apr 2019 (Mon) | 387.40 | 389.80 | 384.20 | 385.40 | 1,190,319 |
| 26th Apr 2019 (Fri) | 390.20 | 390.20 | 382.60 | 387.00 | 408,373 |
| 25th Apr 2019 (Thu) | 393.80 | 395.00 | 379.00 | 400.60 | 536,668 |
| 24th Apr 2019 (Wed) | 395.00 | 400.60 | 394.20 | 395.40 | 406,061 |
| 23rd Apr 2019 (Tue) | 392.20 | 395.40 | 389.20 | 395.40 | 361,289 |
News - Thursday, May 23, 2019
The FTSE 100 made some gains during Monday’s trading as the mining sector recovered, however Dairy Crest struggled following a warning over milk prices. The company, which makes spreads under the Clover, Cathedral City and Country Life brands, said that it had been forced to raise the prices that it pays to farmers. The increases total around 12 percent, and cream prices in particular have hit Dairy Creset hard, doubling over a short period....
News - Thursday, May 23, 2019
Dairy Crest, the company behind Cathedral City cheese, Clover spread and Country Life butter, has agreed to a takeover by Dairy Crest, in a deal that is worth almost £1 billion. Saputo will pay 620p per share, which puts the value of the UK dairy company at £975 million....
