| Price | 178.50on 25-09-2020 at 16:30:00 |
|---|---|
| Change | -1.90 -1.05% |
| Buy | 178.60 |
| Sell | 178.40 |
| Buy / Sell CRST Shares | |
| Last Trade: | Unknown 251 at 178.50p |
| Day's Volume: | 334,107 |
| Last Close: | 180.40p |
| Open: | 181.70p |
| ISIN: | GB00B8VZXT93 |
| Day's Range | 174.80p - 181.70p |
| 52wk Range: | 160.00p - 524.00p |
| Market Capitalisation: | £459m |
| VWAP: | 0.00p |
| Shares in Issue: | 257m |
Sector: Household Utilities
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 |
|---|---|---|---|---|
| Unknown* | 251 | 178.50 | Automatic Execution | 16:01:35 - 25-Sep-20 |
| Buy* | 27 | 178.50 | Automatic Execution | 16:01:35 - 25-Sep-20 |
| Buy* | 73 | 178.50 | Automatic Execution | 16:01:35 - 25-Sep-20 |
| Buy* | 2,565 | 178.40 | Automatic Execution | 16:01:35 - 25-Sep-20 |
| Buy* | 224 | 178.40 | Automatic Execution | 16:01:35 - 25-Sep-20 |
| Buy* | 680 | 178.40 | Automatic Execution | 16:01:35 - 25-Sep-20 |
| Buy* | 699 | 178.40 | Automatic Execution | 16:01:35 - 25-Sep-20 |
| Buy* | 96 | 178.40 | Automatic Execution | 16:01:35 - 25-Sep-20 |
| Buy* | 251 | 178.40 | Automatic Execution | 16:01:35 - 25-Sep-20 |
| Sell* | 231 | 178.10 | Automatic Execution | 15:57:24 - 25-Sep-20 |
Share Price History for Crest Nicholson |
|||||
| Date | Open | High | Low | Close | |
|---|---|---|---|---|---|
| 24th Sep 2020 (Thu) | 171.00 | 187.70 | 171.00 | 173.25 | |
| 23rd Sep 2020 (Wed) | 167.00 | 176.00 | 167.00 | 173.25 | |
| 22nd Sep 2020 (Tue) | 166.60 | 169.90 | 160.40 | 168.85 | |
| 21st Sep 2020 (Mon) | 189.30 | 189.30 | 164.40 | 168.50 | |
| 18th Sep 2020 (Fri) | 198.30 | 198.30 | 185.60 | 189.55 | |
| 17th Sep 2020 (Thu) | 197.40 | 198.80 | 193.60 | 198.00 | |
| 16th Sep 2020 (Wed) | 195.10 | 201.60 | 195.10 | 201.00 | |
| 15th Sep 2020 (Tue) | 195.00 | 200.40 | 195.00 | 199.90 | |
| 14th Sep 2020 (Mon) | 199.90 | 199.90 | 191.40 | 196.15 | |
| 11th Sep 2020 (Fri) | 208.00 | 208.80 | 199.00 | 199.60 | |
| 10th Sep 2020 (Thu) | 203.60 | 205.60 | 198.30 | 204.60 | |
| 9th Sep 2020 (Wed) | 200.60 | 202.20 | 193.30 | 200.70 | |
| 8th Sep 2020 (Tue) | 201.80 | 207.60 | 195.80 | 199.15 | |
| 7th Sep 2020 (Mon) | 195.90 | 210.00 | 195.90 | 206.80 | |
| 4th Sep 2020 (Fri) | 194.50 | 195.70 | 188.50 | 189.20 | |
| 3rd Sep 2020 (Thu) | 202.40 | 203.60 | 194.20 | 194.70 | |
| 2nd Sep 2020 (Wed) | 192.30 | 201.20 | 190.10 | 199.60 | |
| 1st Sep 2020 (Tue) | 196.20 | 206.80 | 189.00 | 190.85 | |
| 31st Aug 2020 (Mon) | 0 | 0.00 | 0.00 | 198.05 | |
| 28th Aug 2020 (Fri) | 193.10 | 198.40 | 189.50 | 198.05 | |
| 27th Aug 2020 (Thu) | 190.60 | 195.40 | 187.90 | 193.90 | |
| 26th Aug 2020 (Wed) | 193.40 | 194.00 | 186.80 | 190.00 | |
News - Wednesday, September 23, 2020
Sharon Flood, Non Executive Director, bought 11,433 shares in the company on the......
News - Wednesday, September 23, 2020
Peter Truscott, Chief Executive Officer, bought 44,000 shares in the company on ......
