Crest Nicholson Share Price (CRST)

Show Chart Filters
Time period:
Moving Average:
Compare to:
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
Sponsored Financial Content
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

Recent Trades History Crest Nicholson (CRST)

Buy/Sell Volume Trade Prc Trade Type Trade Time
Buy*3,973441.492Ordinary
Delayed publication
17:43:55 - 17-Jan-20
Sell*5,379438.188Ordinary
Delayed publication
17:45:18 - 17-Jan-20
Buy*7,948442.022Ordinary
17:04:45 - 17-Jan-20
Buy*138,035442.00Uncrossing Trade
16:35:02 - 17-Jan-20
Buy*229441.40Ordinary
16:29:58 - 17-Jan-20
Sell*47441.00Automatic Execution
16:29:58 - 17-Jan-20
Sell*233441.00Automatic Execution
16:29:58 - 17-Jan-20
Sell*182441.00Automatic Execution
16:29:57 - 17-Jan-20
Buy*353441.40Automatic Execution
16:29:57 - 17-Jan-20
Buy*401441.20Automatic Execution
16:29:52 - 17-Jan-20

Share Price History for Crest Nicholson

Time period:
to
Date Open High Low Close
16th Jan 2020 (Thu)441.60444.40433.80434.70
15th Jan 2020 (Wed)432.40439.00429.20438.40
14th Jan 2020 (Tue)426.00433.40418.20432.30
13th Jan 2020 (Mon)428.40435.00420.40430.50
10th Jan 2020 (Fri)431.00431.80423.80424.30
9th Jan 2020 (Thu)429.00430.80426.20429.10
8th Jan 2020 (Wed)435.20436.00427.20429.30
7th Jan 2020 (Tue)440.00445.60433.80434.30
6th Jan 2020 (Mon)435.00435.00427.80431.60
3rd Jan 2020 (Fri)439.00440.60428.80432.70
2nd Jan 2020 (Thu)435.00440.20431.80438.40
1st Jan 2020 (Wed)433.000.000.00433.00
31st Dec 2019 (Tue)433.00435.00427.20433.00
30th Dec 2019 (Mon)439.00439.00427.80429.50
27th Dec 2019 (Fri)439.20439.20431.40437.00
26th Dec 2019 (Thu)00.000.00435.70
25th Dec 2019 (Wed)428.000.000.00435.70
24th Dec 2019 (Tue)428.00437.00428.00435.70
23rd Dec 2019 (Mon)425.20429.60421.20426.70
20th Dec 2019 (Fri)424.00424.80418.00422.60
19th Dec 2019 (Thu)422.80434.80421.80426.20

News about Crest Nicholson (CRST)

Broker Forecast - Deutsche Bank issues a broker note on Crest Nicholson Holdings Plc

News - Tuesday, January 14, 2020

Deutsche Bank today downgrades its investment rating on Crest Nicholson Holdings......

Broker Forecast - Peel Hunt issues a broker note on Crest Nicholson Holdings Plc

News - Monday, January 13, 2020

Peel Hunt today reaffirms its hold investment rating on Crest Nicholson Holdings......

FTSE 100 Latest
Value7,674.56
Change64.75


Login to your account

Forgot Password?

Not Registered