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
Sell* 2,685 152.30p Ordinary
 16:38:18 - 30-Jan-26
Sell* 117 152.30p SI Trade
 16:35:27 - 30-Jan-26
Sell* 521 152.30p SI Trade
 16:35:27 - 30-Jan-26
Sell* 1,722 152.30p SI Trade
 16:35:27 - 30-Jan-26
Sell* 3,134 152.30p SI Trade
 16:35:27 - 30-Jan-26
Sell* 6 152.30p SI Trade
 16:35:27 - 30-Jan-26
Sell* 4,730 152.30p SI Trade
 16:35:27 - 30-Jan-26
Sell* 1,443 152.30p SI Trade
 16:35:27 - 30-Jan-26
Sell* 117 152.30p SI Trade
 16:35:27 - 30-Jan-26
Sell* 4,094 152.30p SI Trade
 16:35:27 - 30-Jan-26
Sell* 237,359 152.30p Uncrossing Trade
 16:35:27 - 30-Jan-26
Sell* 5 151.40p Automatic Execution
 16:29:59 - 30-Jan-26
Sell* 11 151.40p Automatic Execution
 16:29:59 - 30-Jan-26
Buy* 767 151.60p Automatic Execution
 16:29:38 - 30-Jan-26
Buy* 25 151.60p Automatic Execution
 16:29:38 - 30-Jan-26
Sell* 370 151.40p Automatic Execution
 16:29:15 - 30-Jan-26
Buy* 247 151.70p Automatic Execution
 16:29:00 - 30-Jan-26
Buy* 295 151.70p Automatic Execution
 16:28:10 - 30-Jan-26
Buy* 51 151.70p Automatic Execution
 16:28:10 - 30-Jan-26
Sell* 960 151.50p Automatic Execution
 16:28:06 - 30-Jan-26
Sell* 1,320 151.60p Automatic Execution
 16:28:06 - 30-Jan-26
Sell* 600 151.60p Automatic Execution
 16:28:06 - 30-Jan-26
Buy* 825 151.80p Automatic Execution
 16:26:40 - 30-Jan-26
Buy* 800 151.80p Automatic Execution
 16:26:33 - 30-Jan-26
Buy* 285 151.40p Automatic Execution
 16:25:21 - 30-Jan-26
Unknown* 384 151.25p SI Trade
 16:24:35 - 30-Jan-26
Unknown* 208 151.25p SI Trade
 16:24:35 - 30-Jan-26
Sell* 2,032 151.20p Automatic Execution
 16:24:35 - 30-Jan-26
Sell* 1,867 151.20p Automatic Execution
 16:24:35 - 30-Jan-26
Sell* 101 151.20p Automatic Execution
 16:24:35 - 30-Jan-26
Sell* 106 151.20p Automatic Execution
 16:24:35 - 30-Jan-26
Sell* 207 151.20p Automatic Execution
 16:24:35 - 30-Jan-26
Buy* 14 151.60p SI Trade
 16:23:49 - 30-Jan-26
Buy* 590 151.50p Automatic Execution
 16:22:57 - 30-Jan-26
Buy* 47 151.50p Automatic Execution
 16:22:57 - 30-Jan-26
Buy* 1,100 151.20p Automatic Execution
 16:22:51 - 30-Jan-26
Sell* 783 151.10p Automatic Execution
 16:22:51 - 30-Jan-26
Buy* 771 151.10p Automatic Execution
 16:22:51 - 30-Jan-26
Sell* 961 151.10p Automatic Execution
 16:22:51 - 30-Jan-26
Sell* 503 151.10p Automatic Execution
 16:22:51 - 30-Jan-26
Buy* 90 151.10p Automatic Execution
 16:22:51 - 30-Jan-26
Buy* 61 151.10p Automatic Execution
 16:22:51 - 30-Jan-26
Buy* 1,093 151.10p Automatic Execution
 16:22:51 - 30-Jan-26
Buy* 248 151.10p Automatic Execution
 16:22:51 - 30-Jan-26
Buy* 1,306 151.10p Automatic Execution
 16:22:51 - 30-Jan-26
Buy* 1,402 151.10p Automatic Execution
 16:22:51 - 30-Jan-26
Buy* 752 151.10p Automatic Execution
 16:22:51 - 30-Jan-26
Buy* 248 151.10p Automatic Execution
 16:22:51 - 30-Jan-26
Buy* 1,306 151.10p Automatic Execution
 16:22:51 - 30-Jan-26
Sell* 1,000 150.70p Automatic Execution
 16:22:51 - 30-Jan-26
Buy* 1,402 151.10p Automatic Execution
 16:22:51 - 30-Jan-26
Buy* 752 151.10p Automatic Execution
 16:22:51 - 30-Jan-26
Buy* 248 151.10p Automatic Execution
 16:22:51 - 30-Jan-26
Buy* 1,306 151.10p Automatic Execution
 16:22:51 - 30-Jan-26
Sell* 1,000 150.70p Automatic Execution
 16:22:51 - 30-Jan-26
Buy* 306 151.10p Automatic Execution
 16:22:51 - 30-Jan-26
Buy* 990 151.00p Automatic Execution
 16:22:51 - 30-Jan-26
Buy* 1,815 151.00p Automatic Execution
 16:22:51 - 30-Jan-26
Buy* 1,140 151.00p Automatic Execution
 16:22:51 - 30-Jan-26
Buy* 922 151.00p Automatic Execution
 16:22:51 - 30-Jan-26
Buy* 194 151.00p Automatic Execution
 16:22:51 - 30-Jan-26
Buy* 752 150.90p Automatic Execution
 16:22:51 - 30-Jan-26
Buy* 600 150.90p Automatic Execution
 16:22:51 - 30-Jan-26
Buy* 1,163 150.90p Automatic Execution
 16:22:51 - 30-Jan-26
Buy* 391 150.90p Automatic Execution
 16:22:51 - 30-Jan-26
Sell* 1,576 150.70p Automatic Execution
 16:22:51 - 30-Jan-26
Sell* 224 150.70p Automatic Execution
 16:22:51 - 30-Jan-26
Sell* 1,624 150.70p Automatic Execution
 16:22:51 - 30-Jan-26
Sell* 376 150.70p Automatic Execution
 16:22:51 - 30-Jan-26
Sell* 624 150.70p Automatic Execution
 16:22:51 - 30-Jan-26
Sell* 1,000 150.70p Automatic Execution
 16:22:51 - 30-Jan-26
Sell* 1,000 150.70p Automatic Execution
 16:22:51 - 30-Jan-26
Buy* 304 151.10p Automatic Execution
 16:22:51 - 30-Jan-26
Buy* 2,700 151.10p Automatic Execution
 16:22:51 - 30-Jan-26
Buy* 67 151.10p Automatic Execution
 16:22:51 - 30-Jan-26
Buy* 1,390 151.00p Automatic Execution
 16:22:51 - 30-Jan-26
Buy* 84 151.00p Automatic Execution
 16:22:51 - 30-Jan-26
Buy* 12 151.00p Automatic Execution
 16:22:51 - 30-Jan-26
Buy* 320 151.00p Automatic Execution
 16:22:51 - 30-Jan-26
Buy* 12 151.00p Automatic Execution
 16:22:51 - 30-Jan-26
Buy* 777 151.00p Automatic Execution
 16:22:51 - 30-Jan-26
Unknown* 0 150.30p SI Trade
 16:21:43 - 30-Jan-26
Sell* 18 150.40p Automatic Execution
 16:21:43 - 30-Jan-26
Buy* 240 150.70p SI Trade
 16:21:38 - 30-Jan-26
Sell* 39 150.40p SI Trade
 16:20:36 - 30-Jan-26
Buy* 636 151.10p Automatic Execution
 16:17:19 - 30-Jan-26
Buy* 69 151.00p Automatic Execution
 16:17:19 - 30-Jan-26
Buy* 568 151.00p Automatic Execution
 16:17:19 - 30-Jan-26
Buy* 32 151.00p Automatic Execution
 16:17:19 - 30-Jan-26
Buy* 1,090 150.80p Automatic Execution
 15:59:42 - 30-Jan-26
Buy* 98 150.80p Automatic Execution
 15:59:42 - 30-Jan-26
Buy* 113 150.80p Automatic Execution
 15:59:42 - 30-Jan-26
Buy* 401 150.80p Automatic Execution
 15:59:42 - 30-Jan-26
Sell* 11 150.70p Automatic Execution
 15:57:12 - 30-Jan-26
Sell* 2,583 151.00p Automatic Execution
 15:56:53 - 30-Jan-26
Sell* 102 151.00p Automatic Execution
 15:56:40 - 30-Jan-26
Sell* 1,758 151.00p Automatic Execution
 15:56:40 - 30-Jan-26
Sell* 47 151.00p Automatic Execution
 15:52:40 - 30-Jan-26
Buy* 857 151.40p Automatic Execution
 15:52:40 - 30-Jan-26
Buy* 662 151.40p Automatic Execution
 15:52:40 - 30-Jan-26
Buy* 795 151.40p Automatic Execution
 15:52:40 - 30-Jan-26
Buy* 587 151.40p Automatic Execution
 15:52:40 - 30-Jan-26
Sell* 795 151.20p Automatic Execution
 15:52:40 - 30-Jan-26
Buy* 679 151.40p Automatic Execution
 15:52:40 - 30-Jan-26
Sell* 3,200 151.10p Automatic Execution
 15:52:31 - 30-Jan-26
Sell* 414 151.20p Automatic Execution
 15:51:53 - 30-Jan-26
Buy* 521 151.40p Automatic Execution
 15:51:53 - 30-Jan-26
Buy* 414 151.40p Automatic Execution
 15:51:53 - 30-Jan-26
Sell* 170 151.20p Automatic Execution
 15:51:53 - 30-Jan-26
Sell* 1,143 151.20p Automatic Execution
 15:51:31 - 30-Jan-26
Sell* 1,157 151.20p Automatic Execution
 15:51:31 - 30-Jan-26
Sell* 1,372 151.40p Automatic Execution
 15:51:31 - 30-Jan-26
Sell* 500 151.40p Automatic Execution
 15:51:31 - 30-Jan-26
Buy* 707 151.60p Automatic Execution
 15:48:15 - 30-Jan-26
Buy* 57 151.60p Automatic Execution
 15:48:15 - 30-Jan-26
Buy* 2,853 151.60p Automatic Execution
 15:48:15 - 30-Jan-26
Buy* 79 151.60p Automatic Execution
 15:48:15 - 30-Jan-26
Buy* 960 151.40p Automatic Execution
 15:48:05 - 30-Jan-26
Buy* 473 151.40p Automatic Execution
 15:48:04 - 30-Jan-26
Buy* 1,200 151.40p Automatic Execution
 15:48:04 - 30-Jan-26
Buy* 413 151.40p Automatic Execution
 15:48:04 - 30-Jan-26
Buy* 661 151.50p Automatic Execution
 15:42:35 - 30-Jan-26
Buy* 7,892 151.192p Suspected BUY Trade
 15:41:54 - 30-Jan-26
Buy* 666 151.20p Automatic Execution
 15:40:34 - 30-Jan-26
Buy* 707 151.20p Automatic Execution
 15:40:34 - 30-Jan-26
Buy* 1,425 151.20p Automatic Execution
 15:40:34 - 30-Jan-26
Buy* 47 151.20p Automatic Execution
 15:40:34 - 30-Jan-26
Buy* 2,000 151.41p Suspected BUY Trade
 15:38:03 - 30-Jan-26
Buy* 2,000 151.48p Ordinary
 15:35:37 - 30-Jan-26
Sell* 1,551 151.80p Automatic Execution
 15:30:56 - 30-Jan-26
Sell* 2,449 151.80p Automatic Execution
 15:30:56 - 30-Jan-26
Sell* 1,151 151.80p Automatic Execution
 15:30:56 - 30-Jan-26
Sell* 707 152.00p Automatic Execution
 15:30:56 - 30-Jan-26
Buy* 195 152.30p Automatic Execution
 15:30:56 - 30-Jan-26
Buy* 341 152.30p Automatic Execution
 15:30:55 - 30-Jan-26
Buy* 1,024 152.30p Automatic Execution
 15:30:55 - 30-Jan-26
Buy* 1 152.40p SI Trade
 15:30:01 - 30-Jan-26
Sell* 1,200 152.30p Automatic Execution
 15:26:38 - 30-Jan-26
Sell* 36 152.30p Automatic Execution
 15:26:38 - 30-Jan-26
Sell* 1,200 152.30p Automatic Execution
 15:26:38 - 30-Jan-26
Sell* 222 152.30p Automatic Execution
 15:26:38 - 30-Jan-26
Buy* 1,009 152.70p Automatic Execution
 15:22:01 - 30-Jan-26
Buy* 2,051 152.60p Automatic Execution
 15:22:01 - 30-Jan-26
Sell* 10 151.60p SI Trade
 15:18:50 - 30-Jan-26
Buy* 28 152.5894p Ordinary
 15:12:24 - 30-Jan-26
Buy* 713 153.10p Automatic Execution
 15:09:43 - 30-Jan-26
Buy* 1,467 153.10p Automatic Execution
 15:09:43 - 30-Jan-26
Buy* 2,243 153.10p Automatic Execution
 15:07:05 - 30-Jan-26
Buy* 565 153.10p Automatic Execution
 15:05:12 - 30-Jan-26
Buy* 700 153.10p Automatic Execution
 15:05:12 - 30-Jan-26
Buy* 611 153.40p Automatic Execution
 15:03:39 - 30-Jan-26
Buy* 142 153.50p Automatic Execution
 15:03:36 - 30-Jan-26
Buy* 211 153.50p Automatic Execution
 15:03:36 - 30-Jan-26
Buy* 211 153.50p Automatic Execution
 15:03:36 - 30-Jan-26
Buy* 110 153.50p Automatic Execution
 15:03:36 - 30-Jan-26
Buy* 101 153.50p Automatic Execution
 15:03:36 - 30-Jan-26
Buy* 331 153.60p Automatic Execution
 14:59:42 - 30-Jan-26
Buy* 674 153.60p Automatic Execution
 14:59:42 - 30-Jan-26
Sell* 237 153.30p Automatic Execution
 14:59:42 - 30-Jan-26
Sell* 456 153.30p Automatic Execution
 14:59:42 - 30-Jan-26
Sell* 766 153.30p Automatic Execution
 14:59:28 - 30-Jan-26
Buy* 183 153.90p Automatic Execution
 14:56:17 - 30-Jan-26
Buy* 338 154.70p Automatic Execution
 14:50:56 - 30-Jan-26
Buy* 1 154.70p SI Trade
 14:49:50 - 30-Jan-26
Buy* 141 154.20p Automatic Execution
 14:49:27 - 30-Jan-26
Buy* 408 154.20p Automatic Execution
 14:49:27 - 30-Jan-26
Buy* 937 154.20p Automatic Execution
 14:48:23 - 30-Jan-26
Buy* 101 154.20p Automatic Execution
 14:48:23 - 30-Jan-26
Buy* 928 154.20p Automatic Execution
 14:48:22 - 30-Jan-26
Sell* 4,000 153.20p Automatic Execution
 14:47:03 - 30-Jan-26
Sell* 613 153.90p Automatic Execution
 14:46:36 - 30-Jan-26
Sell* 1,800 153.90p Automatic Execution
 14:46:36 - 30-Jan-26
Sell* 600 153.90p Automatic Execution
 14:46:36 - 30-Jan-26
Sell* 619 153.90p Automatic Execution
 14:46:36 - 30-Jan-26
Sell* 4,181 153.90p Automatic Execution
 14:46:36 - 30-Jan-26
Sell* 8 154.10p Automatic Execution
 14:46:36 - 30-Jan-26
Buy* 847 154.20p Automatic Execution
 14:46:30 - 30-Jan-26
Buy* 14,110 154.20p Automatic Execution
 14:46:30 - 30-Jan-26
Buy* 16,451 154.20p Automatic Execution
 14:46:30 - 30-Jan-26
Sell* 4,000 154.20p Automatic Execution
 14:46:30 - 30-Jan-26
Sell* 1,030 154.20p Automatic Execution
 14:46:30 - 30-Jan-26
Buy* 79 155.90p SI Trade
 14:45:20 - 30-Jan-26
Sell* 1,140 155.10p Automatic Execution
 14:43:19 - 30-Jan-26
Sell* 370 155.40p Automatic Execution
 14:43:19 - 30-Jan-26
Sell* 600 155.40p Automatic Execution
 14:43:19 - 30-Jan-26
Sell* 63 155.40p Automatic Execution
 14:41:05 - 30-Jan-26
Sell* 2 155.40p Automatic Execution
 14:41:00 - 30-Jan-26
Sell* 2 155.40p Automatic Execution
 14:40:28 - 30-Jan-26
Sell* 2 155.40p Automatic Execution
 14:40:23 - 30-Jan-26
Sell* 260 155.90p Automatic Execution
 14:40:22 - 30-Jan-26
Sell* 1,200 155.90p Automatic Execution
 14:40:22 - 30-Jan-26
Sell* 273 156.00p Automatic Execution
 14:40:22 - 30-Jan-26
Sell* 118 156.00p Automatic Execution
 14:40:22 - 30-Jan-26
Buy* 600 156.20p Automatic Execution
 14:39:44 - 30-Jan-26
Sell* 88 155.40p Automatic Execution
 14:39:04 - 30-Jan-26
Sell* 4,413 156.00p Automatic Execution
 14:39:02 - 30-Jan-26
Sell* 4,392 156.00p Automatic Execution
 14:39:02 - 30-Jan-26
Sell* 269 156.10p Automatic Execution
 14:39:02 - 30-Jan-26
Sell* 543 156.20p Automatic Execution
 14:39:02 - 30-Jan-26
Sell* 913 156.20p Automatic Execution
 14:39:02 - 30-Jan-26
FTSE 100 Latest
Value10,223.54
Change51.78