Become a Member

Track your favourite stocks
Create & monitor portfolios
Daily portfolio value

Latest News

Twitter Bots Manipulating Markets20^th Apr 2018
FTSE Underperforming Compared to Rival Markets20^th Apr 2018
Why GKN Takeover Would Be Bad for the Company20^th Apr 2018
Defensive Stocks Help Boost FTSE 10020^th Apr 2018
UK Companies Fear Weak Consumer Demand20^th Apr 2018
FTSE Slips as US Sanctions Hit Russia20^th Apr 2018
Mining Stocks Bolster FTSE 10020^th Apr 2018

Crest Nicholson Share Price (CRST)

Show Chart Filters

Time period:

Moving Average:

Compare to:

Price	503.50on 20-04-2018 at 16:30:00
Change	-3.00 -0.59%
Buy	504.00
Sell	503.00
Buy / Sell CRST Shares

Last Trade:	Buy 900,000 at 505.60p
Day's Volume:	2,891,342
Last Close:	506.50p
Open:	507.50p
ISIN:	GB00B8VZXT93

Day's Range	501.50p - 512.00p
52wk Range:	429.80p - 648.50p
Market Capitalisation:	£1,293m
VWAP:	505.499p
Shares in Issue:	257m

Sector: Household Goods

Listed in: FTSE 250, FTSE All-Share, FTSE 350, FTSE 350 High Yield

Buy/Sell	Volume	Trade Prc	Trade Type	Trade Time
Recent Trades History Crest Nicholson (CRST)
Buy*	900,000	505.60		18:45:03 - 20-Apr-18
Sell*	18,954	501.903		18:38:21 - 20-Apr-18
Buy*	2,714	507.204		17:51:59 - 20-Apr-18
Buy*	1,829	503.521		17:32:35 - 20-Apr-18
Buy*	2,689	505.901		17:32:35 - 20-Apr-18
Buy*	3,852	505.849		17:31:40 - 20-Apr-18
Sell*	258	503.481		17:31:40 - 20-Apr-18
Buy*	2,900	504.503		17:26:42 - 20-Apr-18
Buy*	5,297	503.533		17:22:49 - 20-Apr-18
Buy*	1,790	503.575		17:19:02 - 20-Apr-18

Date	Open	High	Low	Close	Volume
Share Price History for Crest Nicholson
Time period: to Frequency:
6^th Apr 2018 (Fri)	472.80	479.60	470.60	472.60	831,664
5^th Apr 2018 (Thu)	456.60	477.80	456.60	456.40	1,779,507
4^th Apr 2018 (Wed)	460.20	460.40	455.40	0.00	851,049
3^rd Apr 2018 (Tue)	454.40	460.40	449.00	454.40	1,206,325
2^nd Apr 2018 (Mon)	0.00	0.00	0.00	0.00	0
30^th Mar 2018 (Fri)	467.80	472.80	458.80	469.40	339,839
29^th Mar 2018 (Thu)	467.80	472.80	458.80	469.40	339,839
28^th Mar 2018 (Wed)	459.80	470.40	459.40	464.20	753,836
27^th Mar 2018 (Tue)	462.20	466.80	459.60	458.80	534,477
26^th Mar 2018 (Mon)	461.20	463.00	454.00	460.00	493,665
23^rd Mar 2018 (Fri)	447.80	462.80	439.60	453.80	1,688,343
22^nd Mar 2018 (Thu)	465.40	477.40	449.40	467.20	1,782,572
21^st Mar 2018 (Wed)	449.60	467.40	448.00	450.80	2,059,868
20^th Mar 2018 (Tue)	438.80	457.20	438.60	438.80	1,330,012

News about Crest Nicholson (CRST)

FTSE 100 Latest

Value7,368.17

Change39.25