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 178.50on 25-09-2020 at 16:30:00
Change -1.90 -1.05%
Buy 178.60
Sell 178.40
Buy / Sell CRST Shares
Sponsored Financial Content
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

Recent Trades History Crest Nicholson (CRST)

Buy/Sell Volume Trade Prc Trade Type Trade Time
Unknown*251178.50Automatic Execution
16:01:35 - 25-Sep-20
Buy*27178.50Automatic Execution
16:01:35 - 25-Sep-20
Buy*73178.50Automatic Execution
16:01:35 - 25-Sep-20
Buy*2,565178.40Automatic Execution
16:01:35 - 25-Sep-20
Buy*224178.40Automatic Execution
16:01:35 - 25-Sep-20
Buy*680178.40Automatic Execution
16:01:35 - 25-Sep-20
Buy*699178.40Automatic Execution
16:01:35 - 25-Sep-20
Buy*96178.40Automatic Execution
16:01:35 - 25-Sep-20
Buy*251178.40Automatic Execution
16:01:35 - 25-Sep-20
Sell*231178.10Automatic Execution
15:57:24 - 25-Sep-20

Share Price History for Crest Nicholson

Time period:
to
Date Open High Low Close
24th Sep 2020 (Thu)171.00187.70171.00173.25
23rd Sep 2020 (Wed)167.00176.00167.00173.25
22nd Sep 2020 (Tue)166.60169.90160.40168.85
21st Sep 2020 (Mon)189.30189.30164.40168.50
18th Sep 2020 (Fri)198.30198.30185.60189.55
17th Sep 2020 (Thu)197.40198.80193.60198.00
16th Sep 2020 (Wed)195.10201.60195.10201.00
15th Sep 2020 (Tue)195.00200.40195.00199.90
14th Sep 2020 (Mon)199.90199.90191.40196.15
11th Sep 2020 (Fri)208.00208.80199.00199.60
10th Sep 2020 (Thu)203.60205.60198.30204.60
9th Sep 2020 (Wed)200.60202.20193.30200.70
8th Sep 2020 (Tue)201.80207.60195.80199.15
7th Sep 2020 (Mon)195.90210.00195.90206.80
4th Sep 2020 (Fri)194.50195.70188.50189.20
3rd Sep 2020 (Thu)202.40203.60194.20194.70
2nd Sep 2020 (Wed)192.30201.20190.10199.60
1st Sep 2020 (Tue)196.20206.80189.00190.85
31st Aug 2020 (Mon)00.000.00198.05
28th Aug 2020 (Fri)193.10198.40189.50198.05
27th Aug 2020 (Thu)190.60195.40187.90193.90
26th Aug 2020 (Wed)193.40194.00186.80190.00

News about Crest Nicholson (CRST)

Director Deals - Crest Nicholson Holdings PLC (CRST)

News - Wednesday, September 23, 2020

Sharon Flood, Non Executive Director, bought 11,433 shares in the company on the......

Director Deals - Crest Nicholson Holdings PLC (CRST)

News - Wednesday, September 23, 2020

Peter Truscott, Chief Executive Officer, bought 44,000 shares in the company on ......

FTSE 100 Latest
Value5,827.92
Change5.14


Login to your account

Forgot Password?

Not Registered