Close
Company Search
Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Crest Nicholson (CRST) Share Trades

Buy/Sell Volume Trade Prc Trade Type Trade Time
Buy* 409 123.30p Automatic Execution
 10:52:07 - 11-Mar-26
Buy* 64 123.30p Automatic Execution
 10:51:22 - 11-Mar-26
Buy* 62 123.30p Automatic Execution
 10:51:22 - 11-Mar-26
Buy* 12 123.20p Automatic Execution
 10:51:22 - 11-Mar-26
Buy* 93 123.20p Automatic Execution
 10:51:22 - 11-Mar-26
Buy* 249 123.20p Automatic Execution
 10:49:33 - 11-Mar-26
Buy* 106 123.20p Automatic Execution
 10:49:33 - 11-Mar-26
Sell* 1,297 122.80p Automatic Execution
 10:49:31 - 11-Mar-26
Sell* 1,900 122.80p Automatic Execution
 10:49:31 - 11-Mar-26
Sell* 243 122.80p Automatic Execution
 10:49:23 - 11-Mar-26
Buy* 466 122.80p Automatic Execution
 10:49:23 - 11-Mar-26
Unknown* 0 122.80p SI Trade
 10:30:32 - 11-Mar-26
Sell* 423 122.30p Automatic Execution
 10:27:12 - 11-Mar-26
Buy* 2,426 123.05p Ordinary
 10:24:09 - 11-Mar-26
Buy* 63 122.90p Automatic Execution
 10:14:29 - 11-Mar-26
Buy* 59 122.90p Automatic Execution
 10:14:28 - 11-Mar-26
Buy* 59 123.10p Automatic Execution
 10:14:21 - 11-Mar-26
Sell* 1,000 122.367p Negotiated Trade
 10:13:19 - 11-Mar-26
Buy* 58 123.10p Automatic Execution
 10:11:51 - 11-Mar-26
Buy* 101 122.90p Automatic Execution
 10:11:49 - 11-Mar-26
Buy* 262 122.90p Automatic Execution
 10:11:49 - 11-Mar-26
Sell* 21 122.20p SI Trade
 10:09:43 - 11-Mar-26
Buy* 143 122.60p Automatic Execution
 10:09:20 - 11-Mar-26
Buy* 121 123.10p Automatic Execution
 10:07:12 - 11-Mar-26
Buy* 369 122.90p Automatic Execution
 10:07:12 - 11-Mar-26
Buy* 462 122.70p Automatic Execution
 10:07:07 - 11-Mar-26
Buy* 1,523 122.60p Automatic Execution
 10:07:07 - 11-Mar-26
Buy* 1,213 122.60p Automatic Execution
 10:07:07 - 11-Mar-26
Buy* 48 122.60p Automatic Execution
 10:07:07 - 11-Mar-26
Buy* 726 122.60p Automatic Execution
 10:07:07 - 11-Mar-26
Buy* 2 122.60p SI Trade
 10:03:49 - 11-Mar-26
Buy* 1 122.90p SI Trade
 09:56:41 - 11-Mar-26
Sell* 1,140 122.30p Automatic Execution
 09:56:41 - 11-Mar-26
Sell* 5,104 122.30p Automatic Execution
 09:56:41 - 11-Mar-26
Sell* 649 122.30p Automatic Execution
 09:56:41 - 11-Mar-26
Sell* 1,300 122.30p Automatic Execution
 09:56:41 - 11-Mar-26
Sell* 908 122.30p Automatic Execution
 09:56:41 - 11-Mar-26
Sell* 2,295 122.30p Automatic Execution
 09:56:41 - 11-Mar-26
Sell* 99 122.50p Automatic Execution
 09:56:41 - 11-Mar-26
Sell* 893 122.50p Automatic Execution
 09:56:41 - 11-Mar-26
Buy* 8 124.00p SI Trade
 09:32:21 - 11-Mar-26
Buy* 2,500 123.6046p Ordinary
 09:29:53 - 11-Mar-26
Buy* 2 124.00p SI Trade
 09:28:34 - 11-Mar-26
Sell* 402 122.80p Automatic Execution
 09:28:34 - 11-Mar-26
Sell* 1 122.90p Automatic Execution
 09:23:38 - 11-Mar-26
Buy* 16 124.10p SI Trade
 09:23:35 - 11-Mar-26
Buy* 302 123.90p Automatic Execution
 09:23:29 - 11-Mar-26
Buy* 1,229 123.60p Automatic Execution
 09:23:24 - 11-Mar-26
Buy* 122 124.10p Automatic Execution
 09:23:24 - 11-Mar-26
Buy* 2 124.10p Automatic Execution
 09:23:24 - 11-Mar-26
Buy* 1,019 124.00p Automatic Execution
 09:23:24 - 11-Mar-26
Buy* 67 123.50p Automatic Execution
 09:23:24 - 11-Mar-26
Sell* 281 122.80p Automatic Execution
 09:23:24 - 11-Mar-26
Buy* 121 123.6065p Ordinary
 09:12:23 - 11-Mar-26
Sell* 27 122.77p Ordinary
 09:10:46 - 11-Mar-26
Buy* 903 123.4259p Ordinary
 09:04:11 - 11-Mar-26
Buy* 9 124.00p SI Trade
 09:04:11 - 11-Mar-26
Sell* 2,000 123.2733p Ordinary
 09:02:45 - 11-Mar-26
Buy* 1 124.10p SI Trade
 08:59:32 - 11-Mar-26
Buy* 1,721 124.1205p Ordinary
 08:53:26 - 11-Mar-26
Sell* 760 124.50p Automatic Execution
 08:53:09 - 11-Mar-26
Sell* 252 124.50p Automatic Execution
 08:53:09 - 11-Mar-26
Sell* 10,445 124.50p Automatic Execution
 08:53:09 - 11-Mar-26
Buy* 75 124.40p Automatic Execution
 08:53:09 - 11-Mar-26
Buy* 1 124.40p Automatic Execution
 08:53:09 - 11-Mar-26
Sell* 8 124.20p Automatic Execution
 08:53:09 - 11-Mar-26
Sell* 1,834 124.30p Automatic Execution
 08:53:09 - 11-Mar-26
Sell* 76 124.40p Automatic Execution
 08:52:16 - 11-Mar-26
Buy* 27 124.60p Automatic Execution
 08:52:15 - 11-Mar-26
Buy* 158 124.50p Automatic Execution
 08:52:15 - 11-Mar-26
Buy* 317 124.50p Automatic Execution
 08:52:15 - 11-Mar-26
Sell* 342 124.30p Automatic Execution
 08:52:15 - 11-Mar-26
Sell* 317 124.40p Automatic Execution
 08:52:15 - 11-Mar-26
Buy* 114 124.50p Automatic Execution
 08:52:15 - 11-Mar-26
Buy* 610 124.50p Automatic Execution
 08:52:15 - 11-Mar-26
Unknown* 12,003 124.3011p Ordinary
 08:52:07 - 11-Mar-26
Buy* 21 124.50p SI Trade
 08:47:59 - 11-Mar-26
Buy* 4 124.50p SI Trade
 08:41:59 - 11-Mar-26
Buy* 2 124.457p Ordinary
 08:34:44 - 11-Mar-26
Buy* 26 124.60p SI Trade
 08:30:43 - 11-Mar-26
Buy* 2 124.60p SI Trade
 08:25:42 - 11-Mar-26
Buy* 1 124.70p SI Trade
 08:23:22 - 11-Mar-26
Buy* 2 124.70p SI Trade
 08:23:22 - 11-Mar-26
Sell* 1,900 123.9944p Ordinary
 08:22:36 - 11-Mar-26
Buy* 1 124.90p SI Trade
 08:22:36 - 11-Mar-26
Buy* 2,000 124.7089p Ordinary
 08:22:36 - 11-Mar-26
Buy* 15 125.20p SI Trade
 08:22:21 - 11-Mar-26
Sell* 2 123.40p SI Trade
 08:22:21 - 11-Mar-26
Buy* 10 125.20p SI Trade
 08:22:21 - 11-Mar-26
Buy* 3 125.20p SI Trade
 08:14:54 - 11-Mar-26
Buy* 273 124.8227p Ordinary
 08:07:06 - 11-Mar-26
Sell* 6 124.70p Automatic Execution
 08:05:09 - 11-Mar-26
Sell* 6 124.70p Automatic Execution
 08:05:09 - 11-Mar-26
Sell* 5 124.90p Automatic Execution
 08:02:12 - 11-Mar-26
Sell* 1,164 125.00p Automatic Execution
 08:02:12 - 11-Mar-26
Sell* 466 124.90p Automatic Execution
 08:02:12 - 11-Mar-26
Buy* 7 126.90p SI Trade
 08:01:37 - 11-Mar-26
Sell* 79 125.00p SI Trade
 08:01:37 - 11-Mar-26
Buy* 9 126.90p SI Trade
 08:01:37 - 11-Mar-26
Buy* 3 126.90p SI Trade
 08:01:37 - 11-Mar-26
Buy* 46 126.60p Automatic Execution
 08:01:02 - 11-Mar-26
Buy* 560 126.2583p Ordinary
 08:01:00 - 11-Mar-26
Unknown* 35,473 125.80p OTC Trade
 17:08:40 - 10-Mar-26
Buy* 5,001 126.065p SI Trade
Negotiated Trade
 16:47:07 - 10-Mar-26
Buy* 168 125.80p Automatic Execution
 16:35:11 - 10-Mar-26
Buy* 22,553 125.80p Automatic Execution
 16:35:11 - 10-Mar-26
Buy* 145,249 125.80p Suspected BUY Trade
 16:35:10 - 10-Mar-26
Buy* 32 125.70p Automatic Execution
 16:28:28 - 10-Mar-26
Buy* 4,000 125.70p Automatic Execution
 16:28:28 - 10-Mar-26
Buy* 351 125.70p Automatic Execution
 16:28:28 - 10-Mar-26
Buy* 2,363 125.67p Ordinary
 16:28:17 - 10-Mar-26
Sell* 294 125.30p Automatic Execution
 16:27:58 - 10-Mar-26
Sell* 45 125.50p Automatic Execution
 16:27:58 - 10-Mar-26
Sell* 1,378 125.50p Automatic Execution
 16:26:04 - 10-Mar-26
Buy* 9,000 125.717p Suspected BUY Trade
 16:25:29 - 10-Mar-26
Sell* 28 125.70p Automatic Execution
 16:24:17 - 10-Mar-26
Sell* 111 126.00p Automatic Execution
 16:24:13 - 10-Mar-26
Sell* 3,800 126.00p Automatic Execution
 16:24:13 - 10-Mar-26
Sell* 2,335 126.00p Automatic Execution
 16:23:59 - 10-Mar-26
Buy* 778 126.10p Automatic Execution
 16:23:37 - 10-Mar-26
Buy* 200 126.00p Automatic Execution
 16:23:37 - 10-Mar-26
Buy* 4,000 125.70p Automatic Execution
 16:23:35 - 10-Mar-26
Buy* 149 125.70p Automatic Execution
 16:23:35 - 10-Mar-26
Buy* 58 125.70p Automatic Execution
 16:23:35 - 10-Mar-26
Buy* 26 125.70p SI Trade
 16:22:39 - 10-Mar-26
Sell* 473 125.30p Automatic Execution
 16:22:22 - 10-Mar-26
Sell* 664 125.50p Automatic Execution
 16:22:22 - 10-Mar-26
Sell* 3,249 125.50p Automatic Execution
 16:22:22 - 10-Mar-26
Sell* 1,656 125.50p Automatic Execution
 16:20:15 - 10-Mar-26
Buy* 4,000 125.60p Automatic Execution
 16:19:09 - 10-Mar-26
Buy* 59 125.60p Automatic Execution
 16:19:09 - 10-Mar-26
Sell* 73 125.10p Automatic Execution
 16:17:38 - 10-Mar-26
Sell* 1,162 125.30p Automatic Execution
 16:17:38 - 10-Mar-26
Buy* 216 125.90p Automatic Execution
 16:09:08 - 10-Mar-26
Sell* 164 125.70p Automatic Execution
 16:09:08 - 10-Mar-26
Sell* 494 125.70p Automatic Execution
 16:09:08 - 10-Mar-26
Sell* 706 125.70p Automatic Execution
 16:08:58 - 10-Mar-26
Sell* 6,800 125.70p Automatic Execution
 16:08:38 - 10-Mar-26
Buy* 59 125.90p Automatic Execution
 16:08:34 - 10-Mar-26
Buy* 1,818 125.70p Automatic Execution
 16:08:34 - 10-Mar-26
Buy* 191 125.70p Automatic Execution
 16:08:34 - 10-Mar-26
Sell* 1,353 125.40p Automatic Execution
 16:08:28 - 10-Mar-26
Buy* 7,118 125.795p Ordinary
 16:08:25 - 10-Mar-26
Buy* 6,327 125.795p Ordinary
 16:06:46 - 10-Mar-26
Buy* 140 126.10p Automatic Execution
 16:02:32 - 10-Mar-26
Buy* 28 126.20p SI Trade
 16:00:40 - 10-Mar-26
Sell* 1,227 125.80p Automatic Execution
 16:00:40 - 10-Mar-26
Sell* 73 125.80p Automatic Execution
 16:00:40 - 10-Mar-26
Buy* 1 126.176p Ordinary
 15:55:21 - 10-Mar-26
Buy* 246 126.10p Automatic Execution
 15:54:52 - 10-Mar-26
Sell* 2,679 125.80p Automatic Execution
 15:54:52 - 10-Mar-26
Sell* 284 125.80p Automatic Execution
 15:54:44 - 10-Mar-26
Buy* 6,240 126.00p Ordinary
 15:53:01 - 10-Mar-26
Buy* 314 126.40p Automatic Execution
 15:49:46 - 10-Mar-26
Sell* 2,848 126.10p Automatic Execution
 15:49:46 - 10-Mar-26
Buy* 327 126.20p Automatic Execution
 15:41:02 - 10-Mar-26
Buy* 152 126.20p Automatic Execution
 15:41:02 - 10-Mar-26
Buy* 1,195 126.20p Automatic Execution
 15:41:02 - 10-Mar-26
Sell* 102 125.90p Automatic Execution
 15:38:50 - 10-Mar-26
Buy* 102 126.20p Automatic Execution
 15:38:48 - 10-Mar-26
Buy* 228 126.00p Automatic Execution
 15:38:48 - 10-Mar-26
Buy* 317 126.00p Automatic Execution
 15:38:48 - 10-Mar-26
Sell* 5 125.70p Automatic Execution
 15:38:47 - 10-Mar-26
Sell* 769 125.80p Automatic Execution
 15:38:47 - 10-Mar-26
Buy* 289 126.40p Automatic Execution
 15:14:55 - 10-Mar-26
Buy* 304 126.40p Automatic Execution
 15:14:55 - 10-Mar-26
Buy* 4,001 126.40p Automatic Execution
 15:14:55 - 10-Mar-26
Buy* 5 126.3671p Ordinary
 15:14:44 - 10-Mar-26
Buy* 1 126.2368p Ordinary
 15:14:44 - 10-Mar-26
Sell* 740 126.30p Automatic Execution
 15:10:18 - 10-Mar-26
Buy* 1,600 126.609p Ordinary
 15:06:06 - 10-Mar-26
Sell* 1,388 126.70p Automatic Execution
 14:59:35 - 10-Mar-26
Sell* 35 126.80p Automatic Execution
 14:59:35 - 10-Mar-26
Sell* 1,308 126.80p Automatic Execution
 14:59:35 - 10-Mar-26
Sell* 1,292 126.80p Automatic Execution
 14:59:35 - 10-Mar-26
Buy* 237 126.90p Automatic Execution
 14:52:25 - 10-Mar-26
Buy* 138 126.90p Automatic Execution
 14:52:25 - 10-Mar-26
Sell* 1,575 126.3849p Ordinary
 14:47:39 - 10-Mar-26
Buy* 7 127.10p SI Trade
 14:41:54 - 10-Mar-26
Sell* 2,442 126.60p Automatic Execution
 14:32:49 - 10-Mar-26
Buy* 139 126.70p Automatic Execution
 14:30:56 - 10-Mar-26
Buy* 2,954 126.60p Automatic Execution
 14:30:56 - 10-Mar-26
Buy* 1,074 126.60p Automatic Execution
 14:30:56 - 10-Mar-26
Buy* 5,100 126.40p Automatic Execution
 14:26:37 - 10-Mar-26
Buy* 4,839 126.40p Automatic Execution
 14:26:37 - 10-Mar-26
Buy* 5 126.20p Automatic Execution
 14:26:37 - 10-Mar-26
Sell* 75 125.80p Automatic Execution
 14:15:24 - 10-Mar-26
Buy* 6,500 126.30p Ordinary
 14:13:19 - 10-Mar-26
Buy* 411 126.20p Automatic Execution
 14:13:19 - 10-Mar-26
Buy* 218 126.20p Automatic Execution
 14:13:19 - 10-Mar-26
Buy* 7,879 126.3374p Ordinary
 14:13:15 - 10-Mar-26
Sell* 1,500 126.00p Automatic Execution
 14:13:00 - 10-Mar-26
Sell* 1,000 126.20p Automatic Execution
 14:12:59 - 10-Mar-26
Buy* 25 127.00p SI Trade
 14:07:06 - 10-Mar-26
Buy* 1,092 127.50p Automatic Execution
 13:49:55 - 10-Mar-26
Buy* 169 127.40p Automatic Execution
 13:49:55 - 10-Mar-26
Buy* 719 127.40p Automatic Execution
 13:49:54 - 10-Mar-26
Buy* 1,151 127.30p Automatic Execution
 13:49:54 - 10-Mar-26
Buy* 1,337 127.20p Automatic Execution
 13:49:54 - 10-Mar-26
Buy* 148 127.10p Automatic Execution
 13:49:54 - 10-Mar-26
FTSE 100 Latest
Value10,353.88
Change-58.36