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 361.00on 22-05-2019 at 16:30:00
Change -15.60 -4.14%
Buy 362.60
Sell 361.60
Buy / Sell CRST Shares
Sponsored Financial Content
Last Trade: Buy 48,988 at 363.226p
Day's Volume: 1,609,931
Last Close: 376.60p
Open: 367.20p
Day's Range 361.00p - 372.00p
52wk Range: 275.00p - 450.60p
Market Capitalisation: £927m
VWAP: 0.00p
Shares in Issue: 257m

Recent Trades History Crest Nicholson (CRST)

Buy/Sell Volume Trade Prc Trade Type Trade Time
Buy*48,988363.22617:42:33 - 22-May-19
Delayed publication
NonProtected portfolio
Single protected transaction
17:05:20 - 22-May-19
Delayed publication
16:29:23 - 22-May-19
Delayed publication
NonProtected portfolio
Single protected transaction
16:29:23 - 22-May-19
Delayed publication
15:56:34 - 22-May-19
Buy*24,250362.49815:56:34 - 22-May-19
Sell*6,597361.00Uncrossing Trade
16:37:30 - 22-May-19
Sell*141,084361.00Automatic Execution
16:35:07 - 22-May-19
Unknown*139362.00Automatic Execution
16:29:55 - 22-May-19
Sell*304362.00Automatic Execution
16:29:55 - 22-May-19

Share Price History for Crest Nicholson

Time period:
Date Open High Low Close Volume
22nd May 2019 (Wed)367.20372.00361.00376.601,609,931
21st May 2019 (Tue)365.00376.60364.400.00343,480
20th May 2019 (Mon)370.60372.60360.60372.80502,761
17th May 2019 (Fri)371.00372.80364.60366.601,384,564
16th May 2019 (Thu)371.20371.20365.40369.60269,576
15th May 2019 (Wed)376.80376.80362.20366.00484,442
14th May 2019 (Tue)361.60368.40360.80362.40535,019
13th May 2019 (Mon)370.00370.00361.80371.00545,665
10th May 2019 (Fri)373.60375.00370.40371.40387,298
9th May 2019 (Thu)378.00378.00369.60374.40453,568
8th May 2019 (Wed)379.40382.40372.00378.20415,565
7th May 2019 (Tue)387.00388.60378.20382.40259,283
6th May 2019 (Mon)
3rd May 2019 (Fri)391.80391.80379.80387.60346,049
2nd May 2019 (Thu)392.20394.80383.40392.40399,535
1st May 2019 (Wed)385.40394.80385.20385.00320,591
30th Apr 2019 (Tue)385.00390.00385.00388.80317,569
29th Apr 2019 (Mon)387.40389.80384.20385.401,190,319
26th Apr 2019 (Fri)390.20390.20382.60387.00408,373
25th Apr 2019 (Thu)393.80395.00379.00400.60536,668
24th Apr 2019 (Wed)395.00400.60394.20395.40406,061
23rd Apr 2019 (Tue)392.20395.40389.20395.40361,289

News about Crest Nicholson (CRST)

FTSE 100 Jumps as Miners Recover

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....

Dairy Crest Agrees to Saputo Takeover

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....

FTSE 100 Latest

Login to your account

Forgot Password?

Not Registered