| Price | 295.20on 05-06-2020 at 16:30:00 |
|---|---|
| Change | 20.20 7.35% |
| Buy | 297.80 |
| Sell | 296.40 |
| Buy / Sell CRST Shares | |
| Last Trade: | Sell 2,429 at 295.20p |
| Day's Volume: | 737,873 |
| Last Close: | 275.00p |
| Open: | 278.00p |
| ISIN: | GB00B8VZXT93 |
| Day's Range | 278.00p - 297.00p |
| 52wk Range: | 160.00p - 524.00p |
| Market Capitalisation: | £758m |
| 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 |
|---|---|---|---|---|
| Sell* | 2,429 | 295.20 | Ordinary Delayed publication | 17:14:02 - 05-Jun-20 |
| Sell* | 2,003 | 295.20 | Ordinary Delayed publication | 17:14:10 - 05-Jun-20 |
| Sell* | 3,572 | 290.474 | Ordinary | 17:12:37 - 05-Jun-20 |
| Sell* | 10,670 | 291.607 | Ordinary | 16:54:20 - 05-Jun-20 |
| Sell* | 237,378 | 295.20 | Uncrossing Trade | 16:35:05 - 05-Jun-20 |
| Sell* | 434 | 296.258 | Ordinary | 16:30:00 - 05-Jun-20 |
| Sell* | 83 | 296.40 | Automatic Execution | 16:29:56 - 05-Jun-20 |
| Buy* | 55 | 297.00 | Automatic Execution | 16:29:56 - 05-Jun-20 |
| Buy* | 38 | 297.00 | Automatic Execution | 16:29:56 - 05-Jun-20 |
| Buy* | 147 | 297.00 | Automatic Execution | 16:29:55 - 05-Jun-20 |
Share Price History for Crest Nicholson |
|||||
| Date | Open | High | Low | Close | |
|---|---|---|---|---|---|
| 4th Jun 2020 (Thu) | 275.20 | 284.40 | 269.80 | 273.60 | |
| 3rd Jun 2020 (Wed) | 268.20 | 283.00 | 264.00 | 281.20 | |
| 2nd Jun 2020 (Tue) | 273.60 | 273.60 | 263.20 | 264.30 | |
| 1st Jun 2020 (Mon) | 268.80 | 272.60 | 256.40 | 267.80 | |
| 29th May 2020 (Fri) | 264.00 | 267.00 | 257.20 | 265.10 | |
| 28th May 2020 (Thu) | 268.00 | 271.40 | 263.00 | 265.10 | |
| 27th May 2020 (Wed) | 273.00 | 277.00 | 263.00 | 270.50 | |
| 26th May 2020 (Tue) | 249.80 | 271.40 | 246.60 | 270.50 | |
| 25th May 2020 (Mon) | 0 | 0.00 | 0.00 | 243.30 | |
| 22nd May 2020 (Fri) | 240.00 | 249.20 | 238.60 | 245.00 | |
| 21st May 2020 (Thu) | 237.00 | 247.60 | 233.40 | 245.00 | |
| 20th May 2020 (Wed) | 252.80 | 253.40 | 238.60 | 242.20 | |
| 19th May 2020 (Tue) | 238.40 | 252.40 | 237.40 | 250.40 | |
| 18th May 2020 (Mon) | 241.40 | 247.80 | 234.40 | 236.60 | |
| 15th May 2020 (Fri) | 235.40 | 238.00 | 226.60 | 236.00 | |
| 14th May 2020 (Thu) | 235.20 | 235.20 | 215.40 | 229.70 | |
| 13th May 2020 (Wed) | 229.00 | 244.00 | 228.40 | 231.80 | |
| 12th May 2020 (Tue) | 242.00 | 243.60 | 223.60 | 229.70 | |
| 11th May 2020 (Mon) | 257.80 | 263.20 | 242.00 | 242.40 | |
| 8th May 2020 (Fri) | 0 | 0.00 | 0.00 | 254.70 | |
| 7th May 2020 (Thu) | 250.00 | 260.40 | 245.00 | 254.70 | |
News - Tuesday, May 26, 2020
JP Morgan Cazenove today reaffirms its underweight investment rating on Crest Ni......
News - Wednesday, May 13, 2020
FTSE closed lower on Wednesday as investors continued to fret about a potential ......
