| 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 | |
| Last Trade: | Buy 767 at 351.439p |
| Day's Volume: | 790,463 |
| Last Close: | 354.20p |
| Open: | 361.40p |
| ISIN: | GB00B8VZXT93 |
| Day's Range | 349.60p - 362.40p |
| 52wk Range: | 275.00p - 512.00p |
| Market Capitalisation: | £902m |
| 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* | 767 | 351.439 | 18:28:18 - 22-Mar-19 | |
| Buy* | 4,164 | 351.96 | 17:24:57 - 22-Mar-19 | |
| Buy* | 30,583 | 354.441 | 17:08:12 - 22-Mar-19 | |
| Buy* | 7,514 | 354.444 | 17:08:12 - 22-Mar-19 | |
| Buy* | 2,985 | 351.216 | 17:08:07 - 22-Mar-19 | |
| Buy* | 24,495 | 354.036 | 16:52:02 - 22-Mar-19 | |
| Buy* | 35,770 | 353.731 | 16:51:02 - 22-Mar-19 | |
| Buy* | 125,000 | 351.278 | Uncrossing Trade | 16:42:34 - 22-Mar-19 |
| Sell* | 183,112 | 351.20 | Automatic Execution | 16:35:25 - 22-Mar-19 |
| Sell* | 370 | 350.20 | Automatic Execution | 16:29:45 - 22-Mar-19 |
Share Price History for Crest Nicholson |
|||||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 22nd Mar 2019 (Fri) | 361.40 | 362.40 | 349.60 | 354.20 | 790,463 |
| 21st Mar 2019 (Thu) | 373.80 | 374.40 | 350.00 | 388.80 | 1,518,382 |
| 20th Mar 2019 (Wed) | 399.60 | 401.20 | 388.00 | 397.60 | 1,257,350 |
| 19th Mar 2019 (Tue) | 405.80 | 406.00 | 396.00 | 404.80 | 1,113,034 |
| 18th Mar 2019 (Mon) | 405.40 | 410.80 | 400.00 | 404.60 | 1,183,485 |
| 15th Mar 2019 (Fri) | 403.00 | 406.60 | 397.20 | 396.20 | 3,353,643 |
| 14th Mar 2019 (Thu) | 391.60 | 401.60 | 389.60 | 394.20 | 759,783 |
| 13th Mar 2019 (Wed) | 381.20 | 394.40 | 381.20 | 385.00 | 1,238,338 |
| 12th Mar 2019 (Tue) | 382.80 | 391.20 | 381.60 | 380.20 | 960,822 |
| 11th Mar 2019 (Mon) | 388.20 | 389.00 | 377.20 | 389.60 | 813,867 |
| 8th Mar 2019 (Fri) | 382.20 | 390.60 | 377.40 | 382.40 | 555,143 |
| 7th Mar 2019 (Thu) | 387.60 | 391.60 | 382.00 | 394.60 | 621,663 |
| 6th Mar 2019 (Wed) | 397.00 | 398.20 | 392.80 | 399.40 | 606,136 |
| 5th Mar 2019 (Tue) | 404.00 | 404.00 | 396.60 | 401.80 | 579,884 |
| 4th Mar 2019 (Mon) | 403.00 | 403.40 | 397.40 | 401.40 | 589,100 |
| 1st Mar 2019 (Fri) | 392.00 | 401.80 | 390.80 | 390.80 | 915,461 |
| 28th Feb 2019 (Thu) | 391.40 | 396.20 | 387.40 | 394.60 | 409,415 |
| 27th Feb 2019 (Wed) | 385.00 | 395.40 | 385.00 | 391.40 | 482,225 |
| 26th Feb 2019 (Tue) | 373.80 | 394.20 | 373.80 | 379.40 | 655,360 |
| 25th Feb 2019 (Mon) | 380.00 | 380.00 | 371.80 | 380.60 | 410,536 |
