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* 107,394 128.00p Uncrossing Trade
 16:35:22 - 16-Dec-25
Sell* 4 128.30p Automatic Execution
 16:29:50 - 16-Dec-25
Sell* 996 128.30p Automatic Execution
 16:29:42 - 16-Dec-25
Buy* 185 128.50p Automatic Execution
 16:29:14 - 16-Dec-25
Buy* 100 128.40p Automatic Execution
 16:29:09 - 16-Dec-25
Buy* 2,700 128.40p Automatic Execution
 16:29:06 - 16-Dec-25
Buy* 150 128.40p Automatic Execution
 16:29:04 - 16-Dec-25
Buy* 750 128.40p Automatic Execution
 16:29:04 - 16-Dec-25
Buy* 540 128.40p Automatic Execution
 16:29:01 - 16-Dec-25
Buy* 973 128.40p Automatic Execution
 16:29:01 - 16-Dec-25
Buy* 120 128.40p Automatic Execution
 16:29:01 - 16-Dec-25
Buy* 87 128.40p Automatic Execution
 16:29:01 - 16-Dec-25
Buy* 206 128.40p Automatic Execution
 16:29:01 - 16-Dec-25
Buy* 404 128.40p Automatic Execution
 16:29:01 - 16-Dec-25
Sell* 1,076 128.30p Automatic Execution
 16:28:36 - 16-Dec-25
Sell* 329 128.30p Automatic Execution
 16:27:32 - 16-Dec-25
Buy* 134 128.50p Automatic Execution
 16:25:21 - 16-Dec-25
Buy* 177 128.50p Automatic Execution
 16:25:21 - 16-Dec-25
Buy* 51 128.40p Automatic Execution
 16:22:05 - 16-Dec-25
Buy* 82 128.40p Automatic Execution
 16:16:23 - 16-Dec-25
Buy* 156 128.30p Automatic Execution
 16:16:04 - 16-Dec-25
Buy* 2,011 128.30p Automatic Execution
 16:16:04 - 16-Dec-25
Sell* 178 128.30p Automatic Execution
 16:16:04 - 16-Dec-25
Sell* 527 128.40p Automatic Execution
 16:15:52 - 16-Dec-25
Sell* 1,284 128.40p Automatic Execution
 16:15:52 - 16-Dec-25
Buy* 742 128.50p Automatic Execution
 16:15:48 - 16-Dec-25
Buy* 350 128.50p Automatic Execution
 16:15:48 - 16-Dec-25
Buy* 1,000 128.40p Automatic Execution
 16:15:12 - 16-Dec-25
Sell* 231 128.20p Automatic Execution
 16:13:06 - 16-Dec-25
Sell* 1,067 128.20p Automatic Execution
 16:12:46 - 16-Dec-25
Sell* 358 128.20p Automatic Execution
 16:12:46 - 16-Dec-25
Sell* 9,379 128.30p Automatic Execution
 16:12:46 - 16-Dec-25
Sell* 1,100 128.30p Automatic Execution
 16:12:46 - 16-Dec-25
Sell* 1,000 128.40p Automatic Execution
 16:12:18 - 16-Dec-25
Buy* 51 128.50p Automatic Execution
 16:12:18 - 16-Dec-25
Buy* 101 128.50p Automatic Execution
 16:12:18 - 16-Dec-25
Buy* 212 128.50p Automatic Execution
 16:12:18 - 16-Dec-25
Sell* 212 128.40p Automatic Execution
 16:10:52 - 16-Dec-25
Buy* 347 128.50p Automatic Execution
 16:10:52 - 16-Dec-25
Buy* 3 128.50p Automatic Execution
 16:10:52 - 16-Dec-25
Sell* 1,253 128.40p Automatic Execution
 16:09:52 - 16-Dec-25
Sell* 1,145 128.40p Automatic Execution
 16:09:52 - 16-Dec-25
Sell* 1,500 128.50p Automatic Execution
 16:07:08 - 16-Dec-25
Buy* 482 128.60p Automatic Execution
 16:07:02 - 16-Dec-25
Buy* 630 128.60p Automatic Execution
 16:07:02 - 16-Dec-25
Sell* 2,232 128.50p Automatic Execution
 16:07:02 - 16-Dec-25
Unknown* 1,000 128.50p SI Trade
 16:06:45 - 16-Dec-25
Buy* 43 128.60p Automatic Execution
 16:06:45 - 16-Dec-25
Buy* 308 128.60p Automatic Execution
 16:03:55 - 16-Dec-25
Buy* 78 128.60p Automatic Execution
 16:03:55 - 16-Dec-25
Buy* 3,700 128.50p Automatic Execution
 16:01:56 - 16-Dec-25
Buy* 3,325 128.50p Automatic Execution
 16:01:56 - 16-Dec-25
Buy* 751 128.50p Automatic Execution
 15:58:50 - 16-Dec-25
Buy* 82 128.50p Automatic Execution
 15:58:50 - 16-Dec-25
Sell* 1 128.20p SI Trade
 15:57:48 - 16-Dec-25
Buy* 347 128.50p Automatic Execution
 15:55:39 - 16-Dec-25
Buy* 82 128.40p Automatic Execution
 15:53:14 - 16-Dec-25
Buy* 263 128.30p Automatic Execution
 15:50:56 - 16-Dec-25
Buy* 94 128.30p Automatic Execution
 15:50:56 - 16-Dec-25
Buy* 478 128.30p Automatic Execution
 15:50:52 - 16-Dec-25
Buy* 593 128.30p Automatic Execution
 15:50:52 - 16-Dec-25
Buy* 346 128.30p Automatic Execution
 15:50:52 - 16-Dec-25
Sell* 2,000 128.20p Automatic Execution
 15:50:39 - 16-Dec-25
Sell* 2,598 128.20p Automatic Execution
 15:45:55 - 16-Dec-25
Sell* 1 128.00p Automatic Execution
 15:44:13 - 16-Dec-25
Buy* 400 128.237p Ordinary
 15:35:39 - 16-Dec-25
Sell* 620 128.00p Automatic Execution
 15:33:31 - 16-Dec-25
Sell* 3,000 128.10p Automatic Execution
 15:33:31 - 16-Dec-25
Sell* 402 128.20p Automatic Execution
 15:33:31 - 16-Dec-25
Sell* 178 128.20p Automatic Execution
 15:33:31 - 16-Dec-25
Buy* 532 128.30p Automatic Execution
 15:26:27 - 16-Dec-25
Buy* 1,252 128.30p Automatic Execution
 15:26:27 - 16-Dec-25
Buy* 343 128.30p Automatic Execution
 15:26:27 - 16-Dec-25
Buy* 1,300 128.20p Automatic Execution
 15:26:26 - 16-Dec-25
Buy* 521 128.20p Automatic Execution
 15:26:26 - 16-Dec-25
Buy* 3 128.20p Automatic Execution
 15:26:26 - 16-Dec-25
Sell* 2,200 128.10p Automatic Execution
 15:26:26 - 16-Dec-25
Buy* 563 128.20p Automatic Execution
 15:26:26 - 16-Dec-25
Sell* 59 128.20p Automatic Execution
 15:26:26 - 16-Dec-25
Sell* 58 128.20p Automatic Execution
 15:26:26 - 16-Dec-25
Unknown* 0 128.30p SI Trade
 15:23:25 - 16-Dec-25
Sell* 120 128.20p Automatic Execution
 15:23:25 - 16-Dec-25
Sell* 58 128.20p Automatic Execution
 15:23:25 - 16-Dec-25
Buy* 3 128.30p Automatic Execution
 15:18:48 - 16-Dec-25
Sell* 500 128.10p Automatic Execution
 15:16:04 - 16-Dec-25
Sell* 599 128.20p Automatic Execution
 15:16:04 - 16-Dec-25
Sell* 1,600 128.20p Automatic Execution
 15:16:04 - 16-Dec-25
Sell* 800 128.20p Automatic Execution
 15:16:04 - 16-Dec-25
Sell* 1 128.20p Automatic Execution
 15:14:50 - 16-Dec-25
Buy* 100 128.30p Automatic Execution
 15:11:56 - 16-Dec-25
Sell* 800 128.20p Automatic Execution
 15:11:49 - 16-Dec-25
Sell* 178 128.20p Automatic Execution
 15:11:49 - 16-Dec-25
Sell* 1,116 128.20p Automatic Execution
 15:11:49 - 16-Dec-25
Sell* 207 128.20p Automatic Execution
 15:11:49 - 16-Dec-25
Sell* 58 128.20p Automatic Execution
 15:11:49 - 16-Dec-25
Sell* 419 128.20p Automatic Execution
 15:11:49 - 16-Dec-25
Sell* 75 128.20p SI Trade
 15:06:40 - 16-Dec-25
Buy* 17 128.579p Ordinary
 15:06:29 - 16-Dec-25
Buy* 21 128.579p Ordinary
 15:03:19 - 16-Dec-25
Buy* 349 128.50p Automatic Execution
 14:56:03 - 16-Dec-25
Buy* 1,836 128.40p Automatic Execution
 14:56:03 - 16-Dec-25
Unknown* 1,681 128.20p SI Trade
 14:55:39 - 16-Dec-25
Buy* 339 128.30p Automatic Execution
 14:51:32 - 16-Dec-25
Buy* 559 128.30p Automatic Execution
 14:51:32 - 16-Dec-25
Buy* 81 128.30p Automatic Execution
 14:51:32 - 16-Dec-25
Buy* 562 128.20p Automatic Execution
 14:51:26 - 16-Dec-25
Buy* 1,252 128.10p Automatic Execution
 14:51:13 - 16-Dec-25
Buy* 327 128.10p Automatic Execution
 14:51:13 - 16-Dec-25
Buy* 138 128.10p Automatic Execution
 14:51:13 - 16-Dec-25
Buy* 326 128.10p Automatic Execution
 14:51:05 - 16-Dec-25
Buy* 133 128.10p Automatic Execution
 14:51:05 - 16-Dec-25
Buy* 186 128.10p Automatic Execution
 14:51:05 - 16-Dec-25
Sell* 35 128.00p Automatic Execution
 14:50:34 - 16-Dec-25
Sell* 49 128.00p Automatic Execution
 14:50:34 - 16-Dec-25
Buy* 1,214 128.10p SI Trade
 14:50:27 - 16-Dec-25
Buy* 1,330 128.10p Automatic Execution
 14:50:27 - 16-Dec-25
Buy* 70 128.00p Automatic Execution
 14:50:27 - 16-Dec-25
Buy* 14 128.00p Automatic Execution
 14:50:27 - 16-Dec-25
Sell* 1,357 128.00p Automatic Execution
 14:50:12 - 16-Dec-25
Sell* 300 128.00p Automatic Execution
 14:50:12 - 16-Dec-25
Sell* 1,700 128.00p Automatic Execution
 14:50:12 - 16-Dec-25
Sell* 4,000 128.00p Automatic Execution
 14:50:12 - 16-Dec-25
Sell* 700 128.00p Automatic Execution
 14:50:12 - 16-Dec-25
Sell* 800 128.00p Automatic Execution
 14:50:12 - 16-Dec-25
Sell* 400 128.10p Automatic Execution
 14:49:57 - 16-Dec-25
Buy* 1,566 128.20p Automatic Execution
 14:49:48 - 16-Dec-25
Buy* 800 128.20p Automatic Execution
 14:49:48 - 16-Dec-25
Buy* 2,400 128.20p Automatic Execution
 14:49:48 - 16-Dec-25
Buy* 2,400 128.20p Automatic Execution
 14:49:48 - 16-Dec-25
Sell* 25 128.20p Automatic Execution
 14:49:48 - 16-Dec-25
Sell* 186 128.20p Automatic Execution
 14:49:48 - 16-Dec-25
Sell* 1,393 128.30p Automatic Execution
 14:49:24 - 16-Dec-25
Sell* 50 128.20p SI Trade
 14:48:16 - 16-Dec-25
Sell* 1,446 128.20p Automatic Execution
 14:47:53 - 16-Dec-25
Sell* 1,054 128.20p Automatic Execution
 14:47:53 - 16-Dec-25
Sell* 14 128.20p Automatic Execution
 14:47:53 - 16-Dec-25
Buy* 143 128.40p Ordinary
 14:44:30 - 16-Dec-25
Buy* 55 128.30p Automatic Execution
 14:38:00 - 16-Dec-25
Sell* 2,302 128.10p Automatic Execution
 14:34:58 - 16-Dec-25
Sell* 600 128.10p Automatic Execution
 14:34:58 - 16-Dec-25
Sell* 4,063 128.10p Automatic Execution
 14:34:58 - 16-Dec-25
Sell* 1,300 128.10p Automatic Execution
 14:34:58 - 16-Dec-25
Buy* 1,284 128.00p Automatic Execution
 14:32:55 - 16-Dec-25
Buy* 228 128.00p Automatic Execution
 14:32:55 - 16-Dec-25
Buy* 32 128.00p Automatic Execution
 14:32:55 - 16-Dec-25
Buy* 29 127.90p Automatic Execution
 14:27:45 - 16-Dec-25
Sell* 2 127.70p SI Trade
 14:27:42 - 16-Dec-25
Buy* 1 127.80p Automatic Execution
 14:26:09 - 16-Dec-25
Buy* 175 127.70p Automatic Execution
 14:26:09 - 16-Dec-25
Buy* 1,252 127.60p Automatic Execution
 14:25:47 - 16-Dec-25
Buy* 25 127.60p SI Trade
 14:23:46 - 16-Dec-25
Unknown* 0 127.70p SI Trade
 14:21:20 - 16-Dec-25
Buy* 348 127.30p Automatic Execution
 14:10:52 - 16-Dec-25
Buy* 303 127.20p Automatic Execution
 14:10:52 - 16-Dec-25
Sell* 1,212 126.90p Automatic Execution
 13:56:17 - 16-Dec-25
Sell* 1,130 126.90p Automatic Execution
 13:56:17 - 16-Dec-25
Sell* 122 126.90p Automatic Execution
 13:56:17 - 16-Dec-25
Sell* 178 126.90p Automatic Execution
 13:56:17 - 16-Dec-25
Sell* 500 126.90p Automatic Execution
 13:56:17 - 16-Dec-25
Buy* 25 127.20p SI Trade
 13:53:55 - 16-Dec-25
Sell* 55 126.90p SI Trade
 13:53:01 - 16-Dec-25
Buy* 147 127.10p Automatic Execution
 13:46:29 - 16-Dec-25
Unknown* 0 127.10p SI Trade
 13:46:24 - 16-Dec-25
Buy* 7 127.10p SI Trade
 13:46:24 - 16-Dec-25
Buy* 8 127.10p SI Trade
 13:46:24 - 16-Dec-25
Buy* 40 127.10p SI Trade
 13:46:24 - 16-Dec-25
Buy* 620 127.20p Automatic Execution
 13:46:15 - 16-Dec-25
Buy* 1,252 127.20p Automatic Execution
 13:46:15 - 16-Dec-25
Buy* 51 127.20p Automatic Execution
 13:46:15 - 16-Dec-25
Buy* 1 127.20p SI Trade
 13:44:58 - 16-Dec-25
Buy* 30 127.30p SI Trade
 13:44:46 - 16-Dec-25
Sell* 417 127.00p Automatic Execution
 13:44:46 - 16-Dec-25
Sell* 834 127.00p Automatic Execution
 13:44:46 - 16-Dec-25
Sell* 500 127.00p Automatic Execution
 13:44:46 - 16-Dec-25
Sell* 2,499 127.00p Automatic Execution
 13:44:46 - 16-Dec-25
Sell* 1 127.00p Automatic Execution
 13:44:00 - 16-Dec-25
Buy* 19 127.376p Ordinary
 13:40:11 - 16-Dec-25
Buy* 386 127.327p Ordinary
 13:39:43 - 16-Dec-25
Sell* 500 127.30p Automatic Execution
 13:36:06 - 16-Dec-25
Sell* 547 127.30p Automatic Execution
 13:36:06 - 16-Dec-25
Sell* 3,500 127.30p Automatic Execution
 13:36:06 - 16-Dec-25
Sell* 178 127.50p Automatic Execution
 13:32:00 - 16-Dec-25
Sell* 700 127.50p Automatic Execution
 13:32:00 - 16-Dec-25
Buy* 658 127.60p Automatic Execution
 13:30:36 - 16-Dec-25
Buy* 471 127.60p Automatic Execution
 13:30:36 - 16-Dec-25
Buy* 346 127.60p Automatic Execution
 13:30:36 - 16-Dec-25
Buy* 1 127.60p Automatic Execution
 13:27:51 - 16-Dec-25
Sell* 1,099 127.40p Automatic Execution
 13:26:35 - 16-Dec-25
Sell* 139 127.40p Automatic Execution
 13:26:35 - 16-Dec-25
Buy* 20 127.60p SI Trade
 13:26:02 - 16-Dec-25
Sell* 402 127.50p Automatic Execution
 13:26:01 - 16-Dec-25
Sell* 753 127.50p Automatic Execution
 13:26:01 - 16-Dec-25
Sell* 309 127.70p Automatic Execution
 13:16:29 - 16-Dec-25
Sell* 6 127.70p Automatic Execution
 13:16:29 - 16-Dec-25
Buy* 604 127.80p Automatic Execution
 13:12:45 - 16-Dec-25
Buy* 1,397 127.80p Automatic Execution
 13:12:45 - 16-Dec-25
Buy* 7 127.80p Automatic Execution
 13:12:45 - 16-Dec-25
Buy* 1 127.80p SI Trade
 13:08:56 - 16-Dec-25
Sell* 345 127.50p Automatic Execution
 13:02:16 - 16-Dec-25
Buy* 3 127.80p SI Trade
 13:02:15 - 16-Dec-25
FTSE 100 Latest
Value9,684.79
Change-66.52