| Price | 350.00on 24-01-2019 at 13:30:27 |
|---|---|
| Change | -5.40 -1.52% |
| Buy | 349.80 |
| Sell | 349.40 |
| Buy / Sell CRST Shares | |
| Last Trade: | Sell 1,000 at 349.52p |
| Day's Volume: | 419,858 |
| Last Close: | 355.40p |
| Open: | 345.00p |
| ISIN: | GB00B8VZXT93 |
| Day's Range | 337.80p - 350.80p |
| 52wk Range: | 275.00p - 522.50p |
| Market Capitalisation: | £899m |
| VWAP: | 349.749p |
| Shares in Issue: | 257m |
Sector: Household Goods
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* | 1,000 | 349.52 | Automatic Execution | 12:48:42 - 24-Jan-19 |
| Buy* | 1,359 | 349.60 | Automatic Execution | 12:45:03 - 24-Jan-19 |
| Buy* | 81 | 349.60 | Automatic Execution | 12:45:03 - 24-Jan-19 |
| Buy* | 356 | 349.60 | Automatic Execution | 12:45:03 - 24-Jan-19 |
| Sell* | 186 | 349.60 | Automatic Execution | 12:45:03 - 24-Jan-19 |
| Buy* | 153 | 349.80 | Automatic Execution | 12:43:31 - 24-Jan-19 |
| Buy* | 397 | 349.80 | Automatic Execution | 12:43:31 - 24-Jan-19 |
| Buy* | 400 | 349.40 | Automatic Execution | 12:43:10 - 24-Jan-19 |
| Sell* | 987 | 349.40 | Automatic Execution | 12:43:10 - 24-Jan-19 |
| Sell* | 528 | 349.40 | Automatic Execution | 12:43:10 - 24-Jan-19 |
Share Price History for Crest Nicholson |
|||||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 23rd Jan 2019 (Wed) | 352.40 | 359.80 | 352.40 | 355.20 | 528,739 |
| 22nd Jan 2019 (Tue) | 355.80 | 361.20 | 353.00 | 357.00 | 829,118 |
| 21st Jan 2019 (Mon) | 358.80 | 361.40 | 352.20 | 357.40 | 499,401 |
| 18th Jan 2019 (Fri) | 352.20 | 364.00 | 351.20 | 351.60 | 713,301 |
| 17th Jan 2019 (Thu) | 354.00 | 355.00 | 348.40 | 354.00 | 1,013,277 |
| 16th Jan 2019 (Wed) | 350.00 | 359.20 | 350.00 | 348.00 | 1,435,252 |
| 15th Jan 2019 (Tue) | 350.80 | 352.80 | 347.80 | 352.80 | 846,073 |
| 14th Jan 2019 (Mon) | 348.00 | 357.00 | 341.00 | 356.80 | 721,870 |
| 11th Jan 2019 (Fri) | 351.60 | 361.00 | 345.60 | 345.80 | 970,548 |
| 10th Jan 2019 (Thu) | 350.00 | 353.80 | 343.80 | 348.00 | 913,295 |
| 9th Jan 2019 (Wed) | 343.40 | 359.00 | 342.60 | 337.40 | 2,461,740 |
| 8th Jan 2019 (Tue) | 343.40 | 345.40 | 336.60 | 337.60 | 907,555 |
| 7th Jan 2019 (Mon) | 333.60 | 342.40 | 333.20 | 332.00 | 558,004 |
| 2nd Jan 2019 (Wed) | 327.00 | 332.40 | 322.60 | 328.20 | 540,142 |
| 1st Jan 2019 (Tue) | 0.00 | 0.00 | 0.00 | 328.20 | 0 |
| 31st Dec 2018 (Mon) | 325.40 | 330.00 | 323.20 | 328.20 | 199,410 |
| 28th Dec 2018 (Fri) | 314.60 | 325.60 | 314.60 | 317.20 | 398,554 |
| 27th Dec 2018 (Thu) | 323.00 | 324.20 | 313.60 | 312.00 | 396,362 |
| 26th Dec 2018 (Wed) | 0.00 | 0.00 | 0.00 | 312.00 | 0 |
| 25th Dec 2018 (Tue) | 0.00 | 0.00 | 0.00 | 312.00 | 0 |
| 24th Dec 2018 (Mon) | 318.00 | 324.40 | 312.00 | 312.00 | 1,263,717 |
