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 387.60on 17-07-2018 at 12:02:13
Change 7.40 1.95%
Buy 387.80
Sell 387.40
Buy / Sell CRST Shares
Last Trade: Sell 676 at 387.20p
Day's Volume: 262,038
Last Close: 380.20p
Open: 380.60p
ISIN: GB00B8VZXT93
Day's Range 379.00p - 389.00p
52wk Range: 375.00p - 590.50p
Market Capitalisation: £996m
VWAP: 386.514p
Shares in Issue: 257m

Recent Trades History Crest Nicholson (CRST)

Buy/Sell Volume Trade Prc Trade Type Trade Time
Sell*676387.20Automatic Execution
11:52:00 - 17-Jul-18
Sell*218387.20Automatic Execution
11:52:00 - 17-Jul-18
Sell*23387.20Automatic Execution
11:52:00 - 17-Jul-18
Sell*698387.20Automatic Execution
11:52:00 - 17-Jul-18
Sell*229387.20Automatic Execution
11:52:00 - 17-Jul-18
Sell*100387.20Automatic Execution
11:52:00 - 17-Jul-18
Sell*400387.20Automatic Execution
11:52:00 - 17-Jul-18
Sell*676387.20Automatic Execution
11:52:00 - 17-Jul-18
Sell*218387.20Automatic Execution
11:52:00 - 17-Jul-18
Sell*23387.20Automatic Execution
11:52:00 - 17-Jul-18

Share Price History for Crest Nicholson

Time period:
to
Frequency:
Date Open High Low Close Volume
16th Jul 2018 (Mon)376.40381.60376.40379.20566,659
13th Jul 2018 (Fri)379.80383.40378.00376.80763,645
12th Jul 2018 (Thu)380.80382.20375.00379.80748,154
11th Jul 2018 (Wed)381.80383.60376.20384.20897,262
10th Jul 2018 (Tue)388.00388.00378.80385.401,183,764
9th Jul 2018 (Mon)387.20389.60383.400.00904,617
6th Jul 2018 (Fri)384.00388.90381.800.002,241,061
5th Jul 2018 (Thu)397.80397.80383.800.002,866,917
4th Jul 2018 (Wed)386.00392.80386.000.00653,833
3rd Jul 2018 (Tue)389.80391.60385.200.003,584,782
2nd Jul 2018 (Mon)390.20394.80383.400.001,462,026
29th Jun 2018 (Fri)393.60395.60388.40388.001,007,128
28th Jun 2018 (Thu)403.20403.20387.40403.401,783,498
27th Jun 2018 (Wed)405.60405.60398.40403.20657,321
26th Jun 2018 (Tue)395.40406.00395.00397.00400,055
25th Jun 2018 (Mon)402.00403.00395.00403.20927,577
22nd Jun 2018 (Fri)406.00416.20393.80399.001,741,328
21st Jun 2018 (Thu)406.00416.20393.80399.001,741,328
20th Jun 2018 (Wed)404.80407.20395.60401.401,095,257
19th Jun 2018 (Tue)411.80413.00400.20414.001,537,024
18th Jun 2018 (Mon)419.20422.40409.80419.401,269,963

News about Crest Nicholson (CRST)

FTSE 100 Latest
Value7,584.06
Change-16.39

Login to your account

Forgot Password?

Not Registered