Crest Nicholson Share Price (CRST)

Show Chart Filters
Time period:
Moving Average:
Compare to:
Price 418.80on 09-04-2021 at 16:30:00
Change 0.00 0.00%
Buy 418.00
Sell 417.40
Buy / Sell CRST Shares
Sponsored Financial Content
Last Trade: Buy 200 at 420.811p
Day's Volume: 313,005
Last Close: 418.80p
Open: 413.80p
Day's Range 413.80p - 422.80p
52wk Range: 160.40p - 427.20p
Market Capitalisation: £1,076m
VWAP: 0.00p
Shares in Issue: 257m

Recent Trades History Crest Nicholson (CRST)

Buy/Sell Volume Trade Prc Trade Type Trade Time
18:06:47 - 09-Apr-21
17:50:49 - 09-Apr-21
17:28:44 - 09-Apr-21
17:17:44 - 09-Apr-21
16:53:57 - 09-Apr-21
Buy*129,750418.80Uncrossing Trade
16:35:04 - 09-Apr-21
16:29:57 - 09-Apr-21
16:29:47 - 09-Apr-21
Sell*394417.60Automatic Execution
16:29:48 - 09-Apr-21
Sell*172417.60Automatic Execution
16:29:48 - 09-Apr-21

Share Price History for Crest Nicholson

Time period:
Date Open High Low Close
8th Apr 2021 (Thu)424.20424.20416.00416.60
7th Apr 2021 (Wed)427.20427.20413.20419.50
6th Apr 2021 (Tue)421.80421.80413.80415.60
5th Apr 2021 (Mon)00.000.00413.70
2nd Apr 2021 (Fri)00.000.00413.70
1st Apr 2021 (Thu)413.20416.20407.40413.70
31st Mar 2021 (Wed)401.80412.60401.80410.90
30th Mar 2021 (Tue)412.00412.20403.60405.60
29th Mar 2021 (Mon)410.00416.40405.40400.30
26th Mar 2021 (Fri)395.60405.80394.80400.30
25th Mar 2021 (Thu)396.20397.20388.40392.30
24th Mar 2021 (Wed)406.00406.00388.00392.30
23rd Mar 2021 (Tue)380.00401.20380.00399.40
22nd Mar 2021 (Mon)371.40379.80367.40376.20
19th Mar 2021 (Fri)363.00376.00359.60374.00
18th Mar 2021 (Thu)373.60375.20359.00364.10
17th Mar 2021 (Wed)390.20394.80381.40381.90
16th Mar 2021 (Tue)378.00399.80378.00397.80
15th Mar 2021 (Mon)383.20388.40380.20387.80
12th Mar 2021 (Fri)388.00388.00375.80383.70
11th Mar 2021 (Thu)381.00381.00370.40379.80

News about Crest Nicholson (CRST)

Crest Nicholson upgrades outlook on profit amid 'resilient' UK housing market

News - Tuesday, March 23, 2021

Homebuilder Crest Nicholson upgraded its outlook on profit as government measure......

Crest Nicholson reinstates dividend; swings to annual loss

News - Tuesday, January 26, 2021

Homebuilder Crest Nicholson reinstated its dividend on expectations for an impro......

FTSE 100 Latest

Login to your account

Forgot Password?

Not Registered