| Price | 442.00on 17-01-2020 at 16:30:00 |
|---|---|
| Change | 6.60 1.52% |
| Buy | 441.60 |
| Sell | 441.00 |
| Buy / Sell CRST Shares | |
| Last Trade: | Buy 3,973 at 441.492p |
| Day's Volume: | 523,602 |
| Last Close: | 435.40p |
| Open: | 434.40p |
| ISIN: | GB00B8VZXT93 |
| Day's Range | 434.40p - 443.60p |
| 52wk Range: | 330.00p - 469.00p |
| Market Capitalisation: | £1,136m |
| 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 |
|---|---|---|---|---|
| Buy* | 3,973 | 441.492 | Ordinary Delayed publication | 17:43:55 - 17-Jan-20 |
| Sell* | 5,379 | 438.188 | Ordinary Delayed publication | 17:45:18 - 17-Jan-20 |
| Buy* | 7,948 | 442.022 | Ordinary | 17:04:45 - 17-Jan-20 |
| Buy* | 138,035 | 442.00 | Uncrossing Trade | 16:35:02 - 17-Jan-20 |
| Buy* | 229 | 441.40 | Ordinary | 16:29:58 - 17-Jan-20 |
| Sell* | 47 | 441.00 | Automatic Execution | 16:29:58 - 17-Jan-20 |
| Sell* | 233 | 441.00 | Automatic Execution | 16:29:58 - 17-Jan-20 |
| Sell* | 182 | 441.00 | Automatic Execution | 16:29:57 - 17-Jan-20 |
| Buy* | 353 | 441.40 | Automatic Execution | 16:29:57 - 17-Jan-20 |
| Buy* | 401 | 441.20 | Automatic Execution | 16:29:52 - 17-Jan-20 |
Share Price History for Crest Nicholson |
|||||
| Date | Open | High | Low | Close | |
|---|---|---|---|---|---|
| 16th Jan 2020 (Thu) | 441.60 | 444.40 | 433.80 | 434.70 | |
| 15th Jan 2020 (Wed) | 432.40 | 439.00 | 429.20 | 438.40 | |
| 14th Jan 2020 (Tue) | 426.00 | 433.40 | 418.20 | 432.30 | |
| 13th Jan 2020 (Mon) | 428.40 | 435.00 | 420.40 | 430.50 | |
| 10th Jan 2020 (Fri) | 431.00 | 431.80 | 423.80 | 424.30 | |
| 9th Jan 2020 (Thu) | 429.00 | 430.80 | 426.20 | 429.10 | |
| 8th Jan 2020 (Wed) | 435.20 | 436.00 | 427.20 | 429.30 | |
| 7th Jan 2020 (Tue) | 440.00 | 445.60 | 433.80 | 434.30 | |
| 6th Jan 2020 (Mon) | 435.00 | 435.00 | 427.80 | 431.60 | |
| 3rd Jan 2020 (Fri) | 439.00 | 440.60 | 428.80 | 432.70 | |
| 2nd Jan 2020 (Thu) | 435.00 | 440.20 | 431.80 | 438.40 | |
| 1st Jan 2020 (Wed) | 433.00 | 0.00 | 0.00 | 433.00 | |
| 31st Dec 2019 (Tue) | 433.00 | 435.00 | 427.20 | 433.00 | |
| 30th Dec 2019 (Mon) | 439.00 | 439.00 | 427.80 | 429.50 | |
| 27th Dec 2019 (Fri) | 439.20 | 439.20 | 431.40 | 437.00 | |
| 26th Dec 2019 (Thu) | 0 | 0.00 | 0.00 | 435.70 | |
| 25th Dec 2019 (Wed) | 428.00 | 0.00 | 0.00 | 435.70 | |
| 24th Dec 2019 (Tue) | 428.00 | 437.00 | 428.00 | 435.70 | |
| 23rd Dec 2019 (Mon) | 425.20 | 429.60 | 421.20 | 426.70 | |
| 20th Dec 2019 (Fri) | 424.00 | 424.80 | 418.00 | 422.60 | |
| 19th Dec 2019 (Thu) | 422.80 | 434.80 | 421.80 | 426.20 | |
News - Tuesday, January 14, 2020
Deutsche Bank today downgrades its investment rating on Crest Nicholson Holdings......
News - Monday, January 13, 2020
Peel Hunt today reaffirms its hold investment rating on Crest Nicholson Holdings......
