Crest Nicholson Share Price (CRST)

Show Chart Filters
Time period:
Moving Average:
Compare to:
Price 295.20on 05-06-2020 at 16:30:00
Change 20.20 7.35%
Buy 297.80
Sell 296.40
Buy / Sell CRST Shares
Sponsored Financial Content
Last Trade: Sell 2,429 at 295.20p
Day's Volume: 737,873
Last Close: 275.00p
Open: 278.00p
Day's Range 278.00p - 297.00p
52wk Range: 160.00p - 524.00p
Market Capitalisation: £758m
VWAP: 0.00p
Shares in Issue: 257m

Recent Trades History Crest Nicholson (CRST)

Buy/Sell Volume Trade Prc Trade Type Trade Time
Delayed publication
17:14:02 - 05-Jun-20
Delayed publication
17:14:10 - 05-Jun-20
17:12:37 - 05-Jun-20
16:54:20 - 05-Jun-20
Sell*237,378295.20Uncrossing Trade
16:35:05 - 05-Jun-20
16:30:00 - 05-Jun-20
Sell*83296.40Automatic Execution
16:29:56 - 05-Jun-20
Buy*55297.00Automatic Execution
16:29:56 - 05-Jun-20
Buy*38297.00Automatic Execution
16:29:56 - 05-Jun-20
Buy*147297.00Automatic Execution
16:29:55 - 05-Jun-20

Share Price History for Crest Nicholson

Time period:
Date Open High Low Close
4th Jun 2020 (Thu)275.20284.40269.80273.60
3rd Jun 2020 (Wed)268.20283.00264.00281.20
2nd Jun 2020 (Tue)273.60273.60263.20264.30
1st Jun 2020 (Mon)268.80272.60256.40267.80
29th May 2020 (Fri)264.00267.00257.20265.10
28th May 2020 (Thu)268.00271.40263.00265.10
27th May 2020 (Wed)273.00277.00263.00270.50
26th May 2020 (Tue)249.80271.40246.60270.50
25th May 2020 (Mon)00.000.00243.30
22nd May 2020 (Fri)240.00249.20238.60245.00
21st May 2020 (Thu)237.00247.60233.40245.00
20th May 2020 (Wed)252.80253.40238.60242.20
19th May 2020 (Tue)238.40252.40237.40250.40
18th May 2020 (Mon)241.40247.80234.40236.60
15th May 2020 (Fri)235.40238.00226.60236.00
14th May 2020 (Thu)235.20235.20215.40229.70
13th May 2020 (Wed)229.00244.00228.40231.80
12th May 2020 (Tue)242.00243.60223.60229.70
11th May 2020 (Mon)257.80263.20242.00242.40
8th May 2020 (Fri)00.000.00254.70
7th May 2020 (Thu)250.00260.40245.00254.70

News about Crest Nicholson (CRST)

Broker Forecast - JP Morgan Cazenove issues a broker note on Crest Nicholson Holdings Plc

News - Tuesday, May 26, 2020

JP Morgan Cazenove today reaffirms its underweight investment rating on Crest Ni......

FTSE closes sharply lower

News - Wednesday, May 13, 2020

FTSE closed lower on Wednesday as investors continued to fret about a potential ......

FTSE 100 Latest

Login to your account

Forgot Password?

Not Registered