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* 908 101.90p Automatic Execution
 15:21:15 - 31-Mar-26
Sell* 374 101.90p Automatic Execution
 15:21:06 - 31-Mar-26
Sell* 170 101.80p Automatic Execution
 15:20:35 - 31-Mar-26
Sell* 393 101.80p Automatic Execution
 15:20:35 - 31-Mar-26
Buy* 1,400 102.00p Automatic Execution
 15:20:22 - 31-Mar-26
Buy* 4,877 101.91p Ordinary
 15:19:48 - 31-Mar-26
Buy* 22 102.00p Automatic Execution
 15:18:00 - 31-Mar-26
Buy* 534 102.00p Automatic Execution
 15:18:00 - 31-Mar-26
Buy* 1,345 102.00p Automatic Execution
 15:18:00 - 31-Mar-26
Buy* 5 101.829p Ordinary
 15:13:24 - 31-Mar-26
Buy* 2,432 102.12p Ordinary
 15:03:37 - 31-Mar-26
Buy* 711 102.60p Automatic Execution
 14:58:13 - 31-Mar-26
Sell* 404 102.20p Automatic Execution
 14:57:05 - 31-Mar-26
Buy* 541 102.40p Automatic Execution
 14:54:39 - 31-Mar-26
Buy* 4,000 102.40p Automatic Execution
 14:54:39 - 31-Mar-26
Buy* 438 102.10p Automatic Execution
 14:54:33 - 31-Mar-26
Buy* 1,696 102.10p Automatic Execution
 14:54:33 - 31-Mar-26
Buy* 45 102.00p Automatic Execution
 14:54:33 - 31-Mar-26
Buy* 66 102.00p Automatic Execution
 14:52:46 - 31-Mar-26
Sell* 198 101.80p Automatic Execution
 14:48:56 - 31-Mar-26
Sell* 2,000 101.80p Automatic Execution
 14:48:48 - 31-Mar-26
Sell* 3,750 102.00p Automatic Execution
 14:48:15 - 31-Mar-26
Sell* 440 102.50p Automatic Execution
 14:47:05 - 31-Mar-26
Sell* 1,806 102.50p Automatic Execution
 14:47:05 - 31-Mar-26
Sell* 9 102.30p SI Trade
 14:46:37 - 31-Mar-26
Buy* 1,949 102.58p Ordinary
 14:46:27 - 31-Mar-26
Buy* 6 102.50p SI Trade
 14:28:41 - 31-Mar-26
Buy* 992 102.00p Automatic Execution
 14:28:41 - 31-Mar-26
Buy* 3 102.00p Automatic Execution
 14:28:41 - 31-Mar-26
Sell* 1,302 102.00p Automatic Execution
 14:28:41 - 31-Mar-26
Sell* 269 102.00p Automatic Execution
 14:28:41 - 31-Mar-26
Sell* 1,362 102.00p Automatic Execution
 14:28:41 - 31-Mar-26
Buy* 2 102.50p SI Trade
 14:19:50 - 31-Mar-26
Sell* 37 102.0025p Ordinary
 14:19:09 - 31-Mar-26
Buy* 441 102.00p Automatic Execution
 14:14:31 - 31-Mar-26
Buy* 547 102.10p Automatic Execution
 14:09:25 - 31-Mar-26
Buy* 900 102.00p Automatic Execution
 14:09:25 - 31-Mar-26
Buy* 1,000 102.00p Automatic Execution
 14:01:41 - 31-Mar-26
Buy* 1,308 102.00p Automatic Execution
 13:58:56 - 31-Mar-26
Buy* 359 102.00p Automatic Execution
 13:58:56 - 31-Mar-26
Sell* 257 101.60p Automatic Execution
 13:58:43 - 31-Mar-26
Sell* 200 101.60p Automatic Execution
 13:58:43 - 31-Mar-26
Sell* 259 101.90p Automatic Execution
 13:57:09 - 31-Mar-26
Sell* 5,923 101.90p Automatic Execution
 13:57:09 - 31-Mar-26
Sell* 5,167 101.90p Automatic Execution
 13:57:09 - 31-Mar-26
Sell* 280 102.00p Automatic Execution
 13:57:09 - 31-Mar-26
Unknown* 0 102.50p SI Trade
 13:53:35 - 31-Mar-26
Sell* 10,000 102.187p Ordinary
 13:53:34 - 31-Mar-26
Unknown* 1,500 102.25p Ordinary
 13:52:49 - 31-Mar-26
Unknown* 1,000 102.25p Ordinary
 13:52:04 - 31-Mar-26
Buy* 4,857 102.35p Ordinary
 13:51:32 - 31-Mar-26
Buy* 2 102.60p SI Trade
 13:32:28 - 31-Mar-26
Buy* 5 102.30p Automatic Execution
 13:32:28 - 31-Mar-26
Buy* 4,000 102.00p Automatic Execution
 13:28:09 - 31-Mar-26
Buy* 639 102.00p Automatic Execution
 13:28:09 - 31-Mar-26
Buy* 61 102.00p Automatic Execution
 13:26:43 - 31-Mar-26
Buy* 388 101.60p Automatic Execution
 13:17:56 - 31-Mar-26
Buy* 75 101.60p Automatic Execution
 13:17:56 - 31-Mar-26
Sell* 198 101.70p Automatic Execution
 13:12:45 - 31-Mar-26
Buy* 293 101.852p Ordinary
 13:12:26 - 31-Mar-26
Sell* 198 101.70p Automatic Execution
 13:11:42 - 31-Mar-26
Sell* 67 101.70p Automatic Execution
 13:11:42 - 31-Mar-26
Sell* 194 101.70p Automatic Execution
 13:11:42 - 31-Mar-26
Sell* 5,015 101.90p Automatic Execution
 13:08:43 - 31-Mar-26
Sell* 5,703 101.90p Automatic Execution
 13:08:43 - 31-Mar-26
Sell* 263 102.00p Automatic Execution
 13:08:43 - 31-Mar-26
Sell* 1,343 102.00p Automatic Execution
 13:08:43 - 31-Mar-26
Sell* 235 102.20p Automatic Execution
 13:04:36 - 31-Mar-26
Sell* 1,403 102.20p Automatic Execution
 13:04:36 - 31-Mar-26
Buy* 1 102.60p SI Trade
 12:53:41 - 31-Mar-26
Buy* 500 102.40p Automatic Execution
 12:51:29 - 31-Mar-26
Buy* 343 102.30p Automatic Execution
 12:41:08 - 31-Mar-26
Buy* 725 102.20p Automatic Execution
 12:38:26 - 31-Mar-26
Buy* 75 102.20p Automatic Execution
 12:34:48 - 31-Mar-26
Buy* 400 102.22p Ordinary
 12:28:49 - 31-Mar-26
Buy* 2,500 102.1491p Ordinary
 12:24:22 - 31-Mar-26
Sell* 425 101.90p Automatic Execution
 12:19:23 - 31-Mar-26
Sell* 460 101.90p Automatic Execution
 12:19:23 - 31-Mar-26
Buy* 721 101.90p Automatic Execution
 12:16:05 - 31-Mar-26
Buy* 400 101.80p Automatic Execution
 12:16:05 - 31-Mar-26
Buy* 4,000 101.80p Automatic Execution
 12:16:05 - 31-Mar-26
Buy* 1,560 101.60p Automatic Execution
 12:11:26 - 31-Mar-26
Buy* 4,278 101.60p Automatic Execution
 12:11:25 - 31-Mar-26
Buy* 4,327 101.60p Automatic Execution
 12:11:24 - 31-Mar-26
Buy* 2,761 101.50p Automatic Execution
 12:11:23 - 31-Mar-26
Buy* 1,478 101.50p Automatic Execution
 12:11:23 - 31-Mar-26
Buy* 4,250 101.50p Automatic Execution
 12:11:22 - 31-Mar-26
Buy* 4,051 101.50p Automatic Execution
 12:11:21 - 31-Mar-26
Buy* 4,133 101.50p Automatic Execution
 12:11:20 - 31-Mar-26
Buy* 4,000 101.70p Automatic Execution
 12:11:20 - 31-Mar-26
Buy* 4,188 101.50p Automatic Execution
 12:11:19 - 31-Mar-26
Buy* 2,937 101.50p Automatic Execution
 12:11:18 - 31-Mar-26
Buy* 6,063 101.40p Automatic Execution
 12:11:16 - 31-Mar-26
Buy* 6,080 101.40p Automatic Execution
 12:11:16 - 31-Mar-26
Buy* 600 101.30p Automatic Execution
 12:11:16 - 31-Mar-26
Buy* 1,058 101.30p Automatic Execution
 12:11:16 - 31-Mar-26
Buy* 382 101.30p Automatic Execution
 12:11:16 - 31-Mar-26
Buy* 282 101.30p Automatic Execution
 12:11:16 - 31-Mar-26
Buy* 3 101.30p SI Trade
 12:10:30 - 31-Mar-26
Buy* 196 101.30p SI Trade
 12:03:27 - 31-Mar-26
Buy* 700 101.24p Ordinary
 12:02:38 - 31-Mar-26
Buy* 2,938 101.251p Suspected BUY Trade
 12:01:06 - 31-Mar-26
Buy* 2 101.30p SI Trade
 11:40:46 - 31-Mar-26
Buy* 2 101.30p SI Trade
 11:39:09 - 31-Mar-26
Sell* 446 100.90p SI Trade
 11:36:33 - 31-Mar-26
Buy* 919 101.30p SI Trade
 11:34:17 - 31-Mar-26
Buy* 1,080 101.20p SI Trade
 11:34:16 - 31-Mar-26
Sell* 508 101.00p Automatic Execution
 11:34:16 - 31-Mar-26
Buy* 98 101.278p Ordinary
 11:31:45 - 31-Mar-26
Sell* 1,000 101.198p Ordinary
 11:28:39 - 31-Mar-26
Buy* 3 101.337p Ordinary
 11:24:15 - 31-Mar-26
Buy* 739 101.50p SI Trade
 11:24:15 - 31-Mar-26
Buy* 1,823 101.40p SI Trade
 11:24:14 - 31-Mar-26
Buy* 437 101.20p SI Trade
 11:24:14 - 31-Mar-26
Buy* 217 101.20p Automatic Execution
 11:24:14 - 31-Mar-26
Buy* 651 101.20p Automatic Execution
 11:24:14 - 31-Mar-26
Buy* 198 101.20p Automatic Execution
 11:24:14 - 31-Mar-26
Buy* 41 101.151p Ordinary
 11:22:02 - 31-Mar-26
Buy* 6 101.50p SI Trade
 11:14:39 - 31-Mar-26
Sell* 2,000 101.10p Automatic Execution
 11:14:39 - 31-Mar-26
Sell* 975 101.273p Ordinary
 11:11:02 - 31-Mar-26
Buy* 2,500 101.3002p Ordinary
 11:10:59 - 31-Mar-26
Buy* 1,451 101.3002p Ordinary
 10:50:50 - 31-Mar-26
Buy* 1,439 101.50p Automatic Execution
 10:39:47 - 31-Mar-26
Buy* 309 101.40p Automatic Execution
 10:39:47 - 31-Mar-26
Sell* 2,000 101.30p Automatic Execution
 10:39:33 - 31-Mar-26
Sell* 1,006 101.40p Automatic Execution
 10:33:14 - 31-Mar-26
Sell* 794 101.40p Automatic Execution
 10:32:20 - 31-Mar-26
Buy* 1,230 101.50p Automatic Execution
 10:32:19 - 31-Mar-26
Buy* 1,789 101.50p Automatic Execution
 10:32:19 - 31-Mar-26
Buy* 1,243 101.50p Automatic Execution
 10:32:19 - 31-Mar-26
Sell* 200 101.40p Automatic Execution
 10:32:19 - 31-Mar-26
Buy* 10,000 101.41p Ordinary
 10:32:12 - 31-Mar-26
Sell* 1,500 101.318p Ordinary
 10:30:43 - 31-Mar-26
Buy* 828 101.35p Ordinary
 10:29:13 - 31-Mar-26
Buy* 1,822 101.50p Automatic Execution
 10:28:56 - 31-Mar-26
Buy* 115 101.50p Automatic Execution
 10:28:56 - 31-Mar-26
Buy* 1,600 101.50p Automatic Execution
 10:21:00 - 31-Mar-26
Buy* 783 101.50p Automatic Execution
 10:15:21 - 31-Mar-26
Buy* 3,040 101.50p Automatic Execution
 10:15:17 - 31-Mar-26
Buy* 1,011 101.50p Automatic Execution
 10:15:17 - 31-Mar-26
Buy* 1,928 101.50p Automatic Execution
 10:15:04 - 31-Mar-26
Buy* 2,394 101.50p Automatic Execution
 10:15:04 - 31-Mar-26
Sell* 830 101.20p SI Trade
 10:14:42 - 31-Mar-26
Buy* 600 101.30p Automatic Execution
 10:14:42 - 31-Mar-26
Sell* 830 101.20p Automatic Execution
 10:14:42 - 31-Mar-26
Buy* 10,000 101.22p Ordinary
 10:11:28 - 31-Mar-26
Buy* 4,028 101.50p Automatic Execution
 10:11:09 - 31-Mar-26
Buy* 151 101.50p Automatic Execution
 10:11:09 - 31-Mar-26
Buy* 4,000 101.40p Automatic Execution
 10:11:09 - 31-Mar-26
Buy* 116 101.50p Automatic Execution
 10:05:22 - 31-Mar-26
Buy* 43 101.50p Automatic Execution
 10:05:22 - 31-Mar-26
Buy* 49 101.50p SI Trade
 10:03:52 - 31-Mar-26
Buy* 400 101.30p Automatic Execution
 09:55:41 - 31-Mar-26
Buy* 946 101.30p Automatic Execution
 09:55:41 - 31-Mar-26
Buy* 4,627 101.30p Automatic Execution
 09:55:16 - 31-Mar-26
Buy* 1,463 101.30p Automatic Execution
 09:55:16 - 31-Mar-26
Buy* 1,353 101.20p Automatic Execution
 09:55:16 - 31-Mar-26
Buy* 409 101.20p Automatic Execution
 09:55:16 - 31-Mar-26
Buy* 600 101.10p Automatic Execution
 09:55:16 - 31-Mar-26
Buy* 98 101.09p Ordinary
 09:51:02 - 31-Mar-26
Buy* 2 101.20p SI Trade
 09:49:34 - 31-Mar-26
Sell* 110 100.50p Automatic Execution
 09:48:57 - 31-Mar-26
Sell* 994 100.50p Automatic Execution
 09:48:57 - 31-Mar-26
Sell* 1,605 101.00p Automatic Execution
 09:43:43 - 31-Mar-26
Buy* 2 101.40p SI Trade
 09:42:41 - 31-Mar-26
Sell* 307 101.00p Automatic Execution
 09:35:26 - 31-Mar-26
Buy* 1 101.40p SI Trade
 09:30:32 - 31-Mar-26
Sell* 2,660 101.10p Automatic Execution
 09:30:32 - 31-Mar-26
Buy* 300 101.40p Automatic Execution
 09:19:56 - 31-Mar-26
Buy* 221 101.40p Automatic Execution
 09:19:56 - 31-Mar-26
Buy* 399 101.30p Automatic Execution
 09:19:56 - 31-Mar-26
Buy* 9,660 101.12p Ordinary
 09:18:52 - 31-Mar-26
Sell* 2,000 101.20p Automatic Execution
 09:18:28 - 31-Mar-26
Sell* 1,000 101.50p Automatic Execution
 09:17:29 - 31-Mar-26
Sell* 733 101.60p Automatic Execution
 09:15:31 - 31-Mar-26
Sell* 425 101.70p SI Trade
 09:14:41 - 31-Mar-26
Sell* 6,506 101.80p Automatic Execution
 09:12:59 - 31-Mar-26
Sell* 5,274 101.80p Automatic Execution
 09:12:59 - 31-Mar-26
Sell* 200 101.90p Automatic Execution
 09:12:59 - 31-Mar-26
Buy* 10 102.20p SI Trade
 09:10:55 - 31-Mar-26
Sell* 1,060 102.00p Automatic Execution
 09:06:44 - 31-Mar-26
Buy* 80 102.30p Automatic Execution
 09:05:40 - 31-Mar-26
Buy* 420 102.30p Automatic Execution
 09:03:50 - 31-Mar-26
Buy* 317 102.20p Automatic Execution
 09:03:43 - 31-Mar-26
Buy* 1,474 102.20p Automatic Execution
 09:03:43 - 31-Mar-26
Buy* 200 102.10p Automatic Execution
 09:03:43 - 31-Mar-26
Buy* 399 101.90p Automatic Execution
 09:03:19 - 31-Mar-26
Buy* 800 101.90p Automatic Execution
 09:03:19 - 31-Mar-26
Buy* 900 101.70p Automatic Execution
 08:52:03 - 31-Mar-26
Sell* 4,573 101.40p Automatic Execution
 08:51:50 - 31-Mar-26
Sell* 6,060 101.40p Automatic Execution
 08:51:50 - 31-Mar-26
Sell* 2,000 101.50p Automatic Execution
 08:51:50 - 31-Mar-26
Buy* 13,000 102.0545p Ordinary
 08:51:33 - 31-Mar-26
Buy* 144 101.90p Automatic Execution
 08:50:13 - 31-Mar-26
Buy* 1,600 101.4505p Ordinary
 08:47:30 - 31-Mar-26
Buy* 86 101.40p Automatic Execution
 08:46:29 - 31-Mar-26
Buy* 373 101.30p Automatic Execution
 08:46:29 - 31-Mar-26
Buy* 2 101.40p SI Trade
 08:42:21 - 31-Mar-26
Buy* 1 101.40p SI Trade
 08:42:21 - 31-Mar-26
FTSE 100 Latest
Value10,185.04
Change57.08