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 316.20on 23-10-2018 at 16:30:00
Change 10.20 3.33%
Buy 316.20
Sell 315.80
Buy / Sell CRST Shares
Last Trade: Buy 4,509 at 324.00p
Day's Volume: 727,543
Last Close: 306.00p
Open: 306.00p
ISIN: GB00B8VZXT93
Day's Range 305.00p - 316.40p
52wk Range: 275.00p - 588.00p
Market Capitalisation: £812m
VWAP: 0.00p
Shares in Issue: 257m

Recent Trades History Crest Nicholson (CRST)

Buy/Sell Volume Trade Prc Trade Type Trade Time
Buy*4,509324.0017:16:11 - 23-Oct-18
Sell*2,316316.49917:53:37 - 23-Oct-18
Sell*7,370311.09317:48:25 - 23-Oct-18
Buy*165322.51517:10:43 - 23-Oct-18
Sell*1,818312.77617:08:22 - 23-Oct-18
Buy*2,572324.01317:05:01 - 23-Oct-18
Buy*35,886324.01517:03:53 - 23-Oct-18
Buy*1,309323.97916:59:46 - 23-Oct-18
Sell*43,159317.6516:59:17 - 23-Oct-18
Sell*4,188312.84116:54:04 - 23-Oct-18

Share Price History for Crest Nicholson

Time period:
to
Frequency:
Date Open High Low Close Volume
22nd Oct 2018 (Mon)302.60312.40302.60302.802,520,035
19th Oct 2018 (Fri)300.00305.00297.60300.001,740,531
18th Oct 2018 (Thu)295.20305.40285.80296.406,714,099
17th Oct 2018 (Wed)282.80313.60275.000.007,674,178
16th Oct 2018 (Tue)318.20323.60316.60318.001,346,323
15th Oct 2018 (Mon)321.80323.00315.60322.80750,304
12th Oct 2018 (Fri)321.00329.60320.80318.402,048,966
11th Oct 2018 (Thu)333.20334.40327.20335.00272,415
10th Oct 2018 (Wed)336.40339.00330.40336.401,149,964
9th Oct 2018 (Tue)341.60343.20335.20341.00669,999
8th Oct 2018 (Mon)348.40349.00344.20348.40985,983
5th Oct 2018 (Fri)348.40349.00344.20348.40985,983
4th Oct 2018 (Thu)348.40349.40346.20348.601,393,558
3rd Oct 2018 (Wed)348.00348.60344.00346.40158,253
2nd Oct 2018 (Tue)348.00348.60344.00346.40158,253
1st Oct 2018 (Mon)353.00353.00343.00350.20919,912
28th Sep 2018 (Fri)348.60352.20347.00349.20812,373
27th Sep 2018 (Thu)345.80352.00341.00347.001,483,120
26th Sep 2018 (Wed)349.60349.60344.60347.40947,420
25th Sep 2018 (Tue)348.00352.60346.20351.001,462,285
24th Sep 2018 (Mon)354.60354.60349.80352.801,285,954

News about Crest Nicholson (CRST)

FTSE 100 Latest
Value6,955.21
Change-87.59

Login to your account

Forgot Password?

Not Registered