| 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 |
Sector: Household Goods
Listed in: FTSE 250, FTSE All-Share, FTSE 350, FTSE 350 High Yield
Recent Trades History Crest Nicholson (CRST) |
||||
| Buy/Sell | Volume | Trade Prc | Trade Type | Trade Time |
|---|---|---|---|---|
| Buy* | 4,509 | 324.00 | 17:16:11 - 23-Oct-18 | |
| Sell* | 2,316 | 316.499 | 17:53:37 - 23-Oct-18 | |
| Sell* | 7,370 | 311.093 | 17:48:25 - 23-Oct-18 | |
| Buy* | 165 | 322.515 | 17:10:43 - 23-Oct-18 | |
| Sell* | 1,818 | 312.776 | 17:08:22 - 23-Oct-18 | |
| Buy* | 2,572 | 324.013 | 17:05:01 - 23-Oct-18 | |
| Buy* | 35,886 | 324.015 | 17:03:53 - 23-Oct-18 | |
| Buy* | 1,309 | 323.979 | 16:59:46 - 23-Oct-18 | |
| Sell* | 43,159 | 317.65 | 16:59:17 - 23-Oct-18 | |
| Sell* | 4,188 | 312.841 | 16:54:04 - 23-Oct-18 | |
Share Price History for Crest Nicholson |
|||||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 22nd Oct 2018 (Mon) | 302.60 | 312.40 | 302.60 | 302.80 | 2,520,035 |
| 19th Oct 2018 (Fri) | 300.00 | 305.00 | 297.60 | 300.00 | 1,740,531 |
| 18th Oct 2018 (Thu) | 295.20 | 305.40 | 285.80 | 296.40 | 6,714,099 |
| 17th Oct 2018 (Wed) | 282.80 | 313.60 | 275.00 | 0.00 | 7,674,178 |
| 16th Oct 2018 (Tue) | 318.20 | 323.60 | 316.60 | 318.00 | 1,346,323 |
| 15th Oct 2018 (Mon) | 321.80 | 323.00 | 315.60 | 322.80 | 750,304 |
| 12th Oct 2018 (Fri) | 321.00 | 329.60 | 320.80 | 318.40 | 2,048,966 |
| 11th Oct 2018 (Thu) | 333.20 | 334.40 | 327.20 | 335.00 | 272,415 |
| 10th Oct 2018 (Wed) | 336.40 | 339.00 | 330.40 | 336.40 | 1,149,964 |
| 9th Oct 2018 (Tue) | 341.60 | 343.20 | 335.20 | 341.00 | 669,999 |
| 8th Oct 2018 (Mon) | 348.40 | 349.00 | 344.20 | 348.40 | 985,983 |
| 5th Oct 2018 (Fri) | 348.40 | 349.00 | 344.20 | 348.40 | 985,983 |
| 4th Oct 2018 (Thu) | 348.40 | 349.40 | 346.20 | 348.60 | 1,393,558 |
| 3rd Oct 2018 (Wed) | 348.00 | 348.60 | 344.00 | 346.40 | 158,253 |
| 2nd Oct 2018 (Tue) | 348.00 | 348.60 | 344.00 | 346.40 | 158,253 |
| 1st Oct 2018 (Mon) | 353.00 | 353.00 | 343.00 | 350.20 | 919,912 |
| 28th Sep 2018 (Fri) | 348.60 | 352.20 | 347.00 | 349.20 | 812,373 |
| 27th Sep 2018 (Thu) | 345.80 | 352.00 | 341.00 | 347.00 | 1,483,120 |
| 26th Sep 2018 (Wed) | 349.60 | 349.60 | 344.60 | 347.40 | 947,420 |
| 25th Sep 2018 (Tue) | 348.00 | 352.60 | 346.20 | 351.00 | 1,462,285 |
| 24th Sep 2018 (Mon) | 354.60 | 354.60 | 349.80 | 352.80 | 1,285,954 |
