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* 4,366 63.00p Automatic Execution
 16:35:23 - 13-Nov-26
Sell* 60,154 63.00p Uncrossing Trade
 16:35:23 - 13-Nov-26
Buy* 619 63.30p Automatic Execution
 16:28:55 - 13-Nov-26
Sell* 909 63.00p Automatic Execution
 16:28:55 - 13-Nov-26
Sell* 204 63.10p Automatic Execution
 16:28:55 - 13-Nov-26
Sell* 150 63.10p SI Trade
 16:26:28 - 13-Nov-26
Buy* 125 63.50p Automatic Execution
 16:23:09 - 13-Nov-26
Sell* 1,590 63.40p Automatic Execution
 16:22:56 - 13-Nov-26
Sell* 8,473 63.40p Automatic Execution
 16:22:56 - 13-Nov-26
Sell* 7,937 63.40p Automatic Execution
 16:22:56 - 13-Nov-26
Sell* 204 63.50p Automatic Execution
 16:22:56 - 13-Nov-26
Sell* 99 63.50p Automatic Execution
 16:22:56 - 13-Nov-26
Sell* 938 63.50p Automatic Execution
 16:22:56 - 13-Nov-26
Sell* 1 63.50p Automatic Execution
 16:22:55 - 13-Nov-26
Sell* 213 63.50p Automatic Execution
 16:22:21 - 13-Nov-26
Sell* 3,402 63.75p SI Trade
 16:22:16 - 13-Nov-26
Sell* 1,152 63.50p Automatic Execution
 16:22:16 - 13-Nov-26
Sell* 111 63.75p SI Trade
 16:22:11 - 13-Nov-26
Buy* 475 63.877p Ordinary
 16:18:20 - 13-Nov-26
Buy* 99 63.80p SI Trade
 16:18:11 - 13-Nov-26
Buy* 1 63.80p SI Trade
 16:18:11 - 13-Nov-26
Buy* 5 64.10p SI Trade
 16:17:26 - 13-Nov-26
Buy* 3 64.10p SI Trade
 16:17:26 - 13-Nov-26
Buy* 1 64.10p SI Trade
 16:17:26 - 13-Nov-26
Buy* 4 64.10p SI Trade
 16:17:26 - 13-Nov-26
Buy* 1 64.10p SI Trade
 16:17:26 - 13-Nov-26
Buy* 2 64.10p SI Trade
 16:17:26 - 13-Nov-26
Buy* 2 64.10p SI Trade
 16:17:26 - 13-Nov-26
Buy* 9 64.10p SI Trade
 16:17:26 - 13-Nov-26
Buy* 1 64.10p SI Trade
 16:17:26 - 13-Nov-26
Buy* 12 64.10p SI Trade
 16:17:26 - 13-Nov-26
Buy* 605 63.92p Ordinary
 16:16:56 - 13-Nov-26
Buy* 118 63.80p SI Trade
 16:15:53 - 13-Nov-26
Buy* 4 64.10p SI Trade
 16:15:37 - 13-Nov-26
Buy* 6 64.10p SI Trade
 16:15:37 - 13-Nov-26
Buy* 1 64.10p SI Trade
 16:15:16 - 13-Nov-26
Buy* 1 64.10p SI Trade
 16:15:16 - 13-Nov-26
Buy* 1 64.10p SI Trade
 16:15:16 - 13-Nov-26
Buy* 1,106 63.80p SI Trade
 16:15:10 - 13-Nov-26
Buy* 6 64.10p SI Trade
 16:14:50 - 13-Nov-26
Buy* 2 64.10p SI Trade
 16:14:50 - 13-Nov-26
Buy* 1 64.10p SI Trade
 16:14:50 - 13-Nov-26
Buy* 7 64.00p SI Trade
 16:14:13 - 13-Nov-26
Buy* 10 64.00p SI Trade
 16:14:11 - 13-Nov-26
Buy* 4 64.00p SI Trade
 16:14:11 - 13-Nov-26
Buy* 1 64.00p SI Trade
 16:13:56 - 13-Nov-26
Buy* 6 64.00p SI Trade
 16:13:56 - 13-Nov-26
Buy* 2 64.00p SI Trade
 16:13:56 - 13-Nov-26
Buy* 1 63.90p SI Trade
 16:13:48 - 13-Nov-26
Sell* 5 63.50p SI Trade
 16:13:32 - 13-Nov-26
Sell* 1 63.50p SI Trade
 16:13:32 - 13-Nov-26
Sell* 1 63.50p SI Trade
 16:13:32 - 13-Nov-26
Sell* 901 63.30p Automatic Execution
 16:13:32 - 13-Nov-26
Buy* 1,076 63.50p Automatic Execution
 16:13:32 - 13-Nov-26
Buy* 1,049 63.50p Automatic Execution
 16:13:32 - 13-Nov-26
Buy* 4,000 63.50p Automatic Execution
 16:13:32 - 13-Nov-26
Buy* 3 63.50p SI Trade
 16:13:05 - 13-Nov-26
Buy* 2 63.50p SI Trade
 16:13:05 - 13-Nov-26
Buy* 2 63.50p SI Trade
 16:13:05 - 13-Nov-26
Buy* 332 63.38p Ordinary
 16:11:22 - 13-Nov-26
Buy* 100 63.50p SI Trade
 16:10:35 - 13-Nov-26
Sell* 22 63.148p Ordinary
 16:09:04 - 13-Nov-26
Buy* 100 63.50p SI Trade
 15:51:59 - 13-Nov-26
Buy* 1,049 63.40p Automatic Execution
 15:41:58 - 13-Nov-26
Buy* 300 63.40p Automatic Execution
 15:41:58 - 13-Nov-26
Buy* 18 63.20p Automatic Execution
 15:35:20 - 13-Nov-26
Buy* 504 63.00p Automatic Execution
 15:34:24 - 13-Nov-26
Sell* 504 62.80p Automatic Execution
 15:34:24 - 13-Nov-26
Buy* 1,049 63.00p Automatic Execution
 15:34:24 - 13-Nov-26
Buy* 13 63.00p Automatic Execution
 15:34:24 - 13-Nov-26
Buy* 4,584 63.00p Automatic Execution
 15:34:24 - 13-Nov-26
Buy* 1,571 62.88p Ordinary
 15:31:12 - 13-Nov-26
Buy* 1 63.00p SI Trade
 15:05:57 - 13-Nov-26
Buy* 1 63.00p SI Trade
 15:05:57 - 13-Nov-26
Buy* 14 63.00p SI Trade
 15:05:57 - 13-Nov-26
Buy* 2 63.00p SI Trade
 15:05:57 - 13-Nov-26
Buy* 2 63.00p SI Trade
 15:05:57 - 13-Nov-26
Buy* 1 63.00p SI Trade
 15:05:57 - 13-Nov-26
Buy* 2 63.00p SI Trade
 15:05:57 - 13-Nov-26
Buy* 3 63.00p SI Trade
 15:05:57 - 13-Nov-26
Sell* 1,537 62.60p Automatic Execution
 14:49:55 - 13-Nov-26
Sell* 1,237 62.60p Automatic Execution
 14:49:31 - 13-Nov-26
Buy* 1,072 63.10p Automatic Execution
 14:42:48 - 13-Nov-26
Buy* 300 63.10p Automatic Execution
 14:42:48 - 13-Nov-26
Buy* 702 63.10p Automatic Execution
 14:42:09 - 13-Nov-26
Sell* 621 62.70p Automatic Execution
 14:40:51 - 13-Nov-26
Sell* 1,291 62.70p Automatic Execution
 14:40:22 - 13-Nov-26
Buy* 10,309 62.80p Automatic Execution
 14:40:22 - 13-Nov-26
Buy* 9,417 62.80p Automatic Execution
 14:40:22 - 13-Nov-26
Buy* 500 62.70p Automatic Execution
 14:40:22 - 13-Nov-26
Sell* 1,515 62.50p Automatic Execution
 14:39:56 - 13-Nov-26
Buy* 2,367 62.60p Automatic Execution
 14:39:56 - 13-Nov-26
Buy* 1,049 62.60p Automatic Execution
 14:39:56 - 13-Nov-26
Buy* 6,500 62.60p Automatic Execution
 14:39:56 - 13-Nov-26
Buy* 1,886 62.60p Automatic Execution
 14:39:56 - 13-Nov-26
Buy* 3,510 62.60p Automatic Execution
 14:39:56 - 13-Nov-26
Sell* 368 62.30p Automatic Execution
 14:38:25 - 13-Nov-26
Buy* 321 62.564p Ordinary
 14:30:35 - 13-Nov-26
Sell* 1,271 62.255p Ordinary
 14:13:05 - 13-Nov-26
Sell* 922 62.30p Automatic Execution
 13:50:26 - 13-Nov-26
Sell* 5 62.30p Automatic Execution
 13:50:26 - 13-Nov-26
Sell* 950 62.40p Automatic Execution
 13:49:27 - 13-Nov-26
Buy* 66 62.60p SI Trade
 13:48:42 - 13-Nov-26
Buy* 3,359 62.60p Automatic Execution
 13:48:42 - 13-Nov-26
Sell* 642 62.60p Automatic Execution
 13:47:00 - 13-Nov-26
Sell* 215 62.60p Automatic Execution
 13:47:00 - 13-Nov-26
Sell* 8,825 62.70p Automatic Execution
 13:46:52 - 13-Nov-26
Sell* 8,236 62.70p Automatic Execution
 13:46:52 - 13-Nov-26
Sell* 21,365 62.70p Automatic Execution
 13:46:52 - 13-Nov-26
Sell* 2,665 62.80p Automatic Execution
 13:46:52 - 13-Nov-26
Buy* 7 63.206p Ordinary
 13:43:38 - 13-Nov-26
Buy* 1,963 63.30p SI Trade
 13:39:40 - 13-Nov-26
Sell* 356 62.90p Automatic Execution
 13:30:54 - 13-Nov-26
Buy* 934 63.10p Automatic Execution
 13:26:04 - 13-Nov-26
Buy* 4,584 63.10p Automatic Execution
 13:26:04 - 13-Nov-26
Sell* 266 62.70p SI Trade
 13:12:20 - 13-Nov-26
Sell* 735 62.70p Automatic Execution
 13:12:20 - 13-Nov-26
Buy* 2,130 62.90p Automatic Execution
 13:04:19 - 13-Nov-26
Buy* 748 62.90p Automatic Execution
 13:04:19 - 13-Nov-26
Buy* 6,000 62.90p Automatic Execution
 13:04:19 - 13-Nov-26
Sell* 313 62.70p Automatic Execution
 12:53:15 - 13-Nov-26
Sell* 50 62.76p Ordinary
 12:38:47 - 13-Nov-26
Sell* 90 62.76p Ordinary
 12:34:19 - 13-Nov-26
Sell* 438 62.70p Automatic Execution
 12:30:31 - 13-Nov-26
Buy* 5 63.00p SI Trade
 12:20:40 - 13-Nov-26
Buy* 5 63.00p SI Trade
 12:20:25 - 13-Nov-26
Buy* 5 63.10p SI Trade
 12:15:01 - 13-Nov-26
Buy* 4 63.10p SI Trade
 12:15:01 - 13-Nov-26
Buy* 3,154 62.98p Ordinary
 12:00:39 - 13-Nov-26
Buy* 157 63.052p Ordinary
 11:53:42 - 13-Nov-26
Buy* 157 63.052p Ordinary
 11:52:52 - 13-Nov-26
Sell* 2,000 62.8204p Ordinary
 11:38:13 - 13-Nov-26
Sell* 1,287 62.80p Automatic Execution
 11:30:55 - 13-Nov-26
Sell* 180 62.80p Automatic Execution
 11:25:55 - 13-Nov-26
Sell* 1,104 62.90p Automatic Execution
 11:24:11 - 13-Nov-26
Buy* 1,049 63.20p Automatic Execution
 11:17:27 - 13-Nov-26
Buy* 9,458 63.068p Ordinary
 11:17:02 - 13-Nov-26
Buy* 2,355 63.08p Ordinary
 11:14:27 - 13-Nov-26
Buy* 41 63.10p Automatic Execution
 11:10:52 - 13-Nov-26
Buy* 3,330 63.10p Automatic Execution
 11:10:42 - 13-Nov-26
Sell* 9,492 63.00p Automatic Execution
 11:10:31 - 13-Nov-26
Sell* 58,323 63.00p Automatic Execution
 11:10:31 - 13-Nov-26
Sell* 20,752 63.00p Automatic Execution
 11:10:31 - 13-Nov-26
Sell* 2,800 63.00p Automatic Execution
 11:10:31 - 13-Nov-26
Sell* 1,024 63.00p Automatic Execution
 11:09:18 - 13-Nov-26
Buy* 78 63.264p Ordinary
 11:02:34 - 13-Nov-26
Buy* 6,000 63.201p Ordinary
 11:00:54 - 13-Nov-26
Sell* 1,050 63.00p Automatic Execution
 10:57:43 - 13-Nov-26
Sell* 639 63.00p Automatic Execution
 10:53:16 - 13-Nov-26
Sell* 4,840 63.30p Automatic Execution
 10:52:08 - 13-Nov-26
Buy* 4,036 63.30p Automatic Execution
 10:52:08 - 13-Nov-26
Buy* 124 63.30p Automatic Execution
 10:52:08 - 13-Nov-26
Buy* 2,030 63.21p Ordinary
 10:52:01 - 13-Nov-26
Sell* 2,642 63.00p Automatic Execution
 10:37:32 - 13-Nov-26
Sell* 1,459 63.20p Automatic Execution
 10:35:31 - 13-Nov-26
Sell* 124 63.20p Automatic Execution
 10:35:31 - 13-Nov-26
Buy* 365 63.30p Automatic Execution
 10:35:31 - 13-Nov-26
Buy* 1,049 63.30p Automatic Execution
 10:35:31 - 13-Nov-26
Buy* 1,120 63.30p Automatic Execution
 10:35:31 - 13-Nov-26
Unknown* 396 63.15p Automatic Execution
 10:35:04 - 13-Nov-26
Sell* 1,978 63.00p Automatic Execution
 10:35:01 - 13-Nov-26
Buy* 12 63.20p Automatic Execution
 10:35:01 - 13-Nov-26
Buy* 4,717 63.00p Automatic Execution
 10:35:01 - 13-Nov-26
Buy* 300 63.00p Automatic Execution
 10:35:01 - 13-Nov-26
Buy* 800 63.00p Automatic Execution
 10:35:01 - 13-Nov-26
Buy* 5,000 62.91p Ordinary
 10:31:42 - 13-Nov-26
Sell* 1,668 62.80p Automatic Execution
 10:23:21 - 13-Nov-26
Sell* 308 62.80p Automatic Execution
 10:23:21 - 13-Nov-26
Buy* 4,024 62.80p Automatic Execution
 10:23:21 - 13-Nov-26
Buy* 4,907 62.80p Automatic Execution
 10:23:21 - 13-Nov-26
Buy* 3,929 62.80p Automatic Execution
 10:23:21 - 13-Nov-26
Buy* 9,298 62.80p Automatic Execution
 10:23:21 - 13-Nov-26
Buy* 228 62.80p Automatic Execution
 10:23:21 - 13-Nov-26
Buy* 1,049 62.70p Automatic Execution
 10:23:21 - 13-Nov-26
Buy* 1,100 62.70p Automatic Execution
 10:23:21 - 13-Nov-26
Buy* 8 62.816p Ordinary
 10:15:56 - 13-Nov-26
Sell* 8 62.20p SI Trade
 10:14:42 - 13-Nov-26
Buy* 1,580 62.69p Ordinary
 10:03:44 - 13-Nov-26
Buy* 272 62.90p Automatic Execution
 09:46:40 - 13-Nov-26
Buy* 272 62.90p Automatic Execution
 09:45:25 - 13-Nov-26
Buy* 272 62.90p Automatic Execution
 09:44:47 - 13-Nov-26
Buy* 272 62.90p Automatic Execution
 09:43:40 - 13-Nov-26
Buy* 272 62.90p Automatic Execution
 09:43:20 - 13-Nov-26
Buy* 272 62.90p Automatic Execution
 09:42:20 - 13-Nov-26
Buy* 1,428 62.69p Ordinary
 09:41:36 - 13-Nov-26
Buy* 272 62.90p Automatic Execution
 09:40:53 - 13-Nov-26
Buy* 31 62.69p Ordinary
 09:39:00 - 13-Nov-26
Buy* 872 62.69p Ordinary
 09:38:22 - 13-Nov-26
Sell* 432 62.20p Automatic Execution
 09:37:59 - 13-Nov-26
Unknown* 80 62.70p SI Trade
 09:34:46 - 13-Nov-26
Sell* 960 62.50p Automatic Execution
 09:34:46 - 13-Nov-26
Buy* 1,049 62.80p Automatic Execution
 09:34:46 - 13-Nov-26
Buy* 686 62.80p Automatic Execution
 09:34:46 - 13-Nov-26
Buy* 116 62.70p Automatic Execution
 09:34:46 - 13-Nov-26
Buy* 2,800 62.70p Automatic Execution
 09:34:46 - 13-Nov-26
Buy* 1,752 62.70p Automatic Execution
 09:34:46 - 13-Nov-26
Buy* 2,127 62.70p Automatic Execution
 09:34:46 - 13-Nov-26
Buy* 1,873 62.70p Automatic Execution
 09:34:46 - 13-Nov-26
Buy* 80 62.70p SI Trade
 09:29:55 - 13-Nov-26
Buy* 15,000 62.469p Ordinary
 09:28:09 - 13-Nov-26
FTSE 100 Latest
Value10,902.56
Change39.47