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* 2,965 67.80p SI Trade
 16:35:03 - 21-Aug-26
Sell* 7,004 67.80p SI Trade
 16:35:03 - 21-Aug-26
Sell* 170,922 67.80p Uncrossing Trade
 16:35:03 - 21-Aug-26
Buy* 1,499 68.295p Ordinary
 16:28:16 - 21-Aug-26
Sell* 3,651 68.30p Automatic Execution
 16:24:41 - 21-Aug-26
Sell* 1,612 68.30p Automatic Execution
 16:24:41 - 21-Aug-26
Sell* 2,624 68.30p Automatic Execution
 16:24:41 - 21-Aug-26
Buy* 95 68.50p Automatic Execution
 16:24:11 - 21-Aug-26
Buy* 12 68.50p Automatic Execution
 16:24:11 - 21-Aug-26
Sell* 29,536 68.37p Ordinary
 16:24:10 - 21-Aug-26
Buy* 3,107 68.40p Automatic Execution
 16:24:10 - 21-Aug-26
Buy* 2,629 68.40p Automatic Execution
 16:24:10 - 21-Aug-26
Buy* 213 68.40p Automatic Execution
 16:24:10 - 21-Aug-26
Buy* 3,586 68.30p Automatic Execution
 16:24:10 - 21-Aug-26
Buy* 2,938 68.30p Automatic Execution
 16:24:10 - 21-Aug-26
Buy* 2,314 68.30p Automatic Execution
 16:24:10 - 21-Aug-26
Buy* 222 68.30p Automatic Execution
 16:24:10 - 21-Aug-26
Buy* 498 68.20p Automatic Execution
 16:18:56 - 21-Aug-26
Buy* 390 68.20p Automatic Execution
 16:18:56 - 21-Aug-26
Sell* 1,113 68.10p Automatic Execution
 16:12:35 - 21-Aug-26
Sell* 3,778 68.10p Automatic Execution
 16:12:35 - 21-Aug-26
Sell* 7,035 68.10p Automatic Execution
 16:12:35 - 21-Aug-26
Sell* 3,357 68.10p Automatic Execution
 16:12:35 - 21-Aug-26
Sell* 223 68.10p Automatic Execution
 16:09:19 - 21-Aug-26
Sell* 439 68.10p Automatic Execution
 16:09:19 - 21-Aug-26
Buy* 500 68.20p SI Trade
 16:08:52 - 21-Aug-26
Sell* 287 68.20p Automatic Execution
 16:08:52 - 21-Aug-26
Sell* 2,913 68.20p Automatic Execution
 16:08:52 - 21-Aug-26
Sell* 4,000 68.20p Automatic Execution
 16:08:52 - 21-Aug-26
Sell* 3,490 68.20p Automatic Execution
 16:08:52 - 21-Aug-26
Sell* 5,700 68.20p Automatic Execution
 16:08:52 - 21-Aug-26
Sell* 606 68.40p Automatic Execution
 16:01:22 - 21-Aug-26
Sell* 300 68.40p Automatic Execution
 16:01:22 - 21-Aug-26
Buy* 1,318 68.40p Automatic Execution
 16:01:19 - 21-Aug-26
Buy* 369 68.30p Automatic Execution
 16:01:18 - 21-Aug-26
Buy* 1,606 68.30p Automatic Execution
 16:01:18 - 21-Aug-26
Buy* 1,600 68.20p Automatic Execution
 16:01:18 - 21-Aug-26
Buy* 2,071 68.20p Automatic Execution
 16:01:18 - 21-Aug-26
Buy* 118 68.20p Automatic Execution
 16:01:18 - 21-Aug-26
Buy* 3,130 68.10p Automatic Execution
 16:01:18 - 21-Aug-26
Buy* 158 68.10p Automatic Execution
 16:01:18 - 21-Aug-26
Buy* 2,692 68.10p Automatic Execution
 16:01:18 - 21-Aug-26
Buy* 261 68.10p Automatic Execution
 16:01:18 - 21-Aug-26
Buy* 331 68.10p Automatic Execution
 16:01:18 - 21-Aug-26
Buy* 14,605 68.10p Ordinary
 16:01:05 - 21-Aug-26
Sell* 2,148 67.90p Automatic Execution
 16:00:47 - 21-Aug-26
Buy* 7,301 68.0813p Ordinary
 15:54:29 - 21-Aug-26
Sell* 1,910 67.90p Automatic Execution
 15:53:19 - 21-Aug-26
Sell* 6,992 68.00p Automatic Execution
 15:53:14 - 21-Aug-26
Sell* 2,298 68.00p Automatic Execution
 15:53:14 - 21-Aug-26
Sell* 2,335 68.00p Automatic Execution
 15:53:14 - 21-Aug-26
Sell* 1,311 68.00p Automatic Execution
 15:53:14 - 21-Aug-26
Buy* 3,646 68.06p Ordinary
 15:52:30 - 21-Aug-26
Buy* 2,939 68.03p Ordinary
 15:51:16 - 21-Aug-26
Sell* 2,777 68.00p Automatic Execution
 15:43:56 - 21-Aug-26
Sell* 3,137 68.00p Automatic Execution
 15:43:56 - 21-Aug-26
Buy* 3,493 68.10p Automatic Execution
 15:43:56 - 21-Aug-26
Buy* 176 68.10p Automatic Execution
 15:43:56 - 21-Aug-26
Sell* 1,423 67.90p Automatic Execution
 15:41:08 - 21-Aug-26
Buy* 338 68.00p Automatic Execution
 15:41:04 - 21-Aug-26
Buy* 3,261 68.00p Automatic Execution
 15:41:04 - 21-Aug-26
Buy* 601 68.00p Automatic Execution
 15:41:04 - 21-Aug-26
Buy* 1,699 68.00p Automatic Execution
 15:41:04 - 21-Aug-26
Buy* 2,066 67.90p Automatic Execution
 15:41:03 - 21-Aug-26
Buy* 200 67.90p Automatic Execution
 15:41:03 - 21-Aug-26
Buy* 265 67.90p Automatic Execution
 15:41:03 - 21-Aug-26
Buy* 181 67.90p Automatic Execution
 15:41:03 - 21-Aug-26
Buy* 1,900 67.90p Automatic Execution
 15:40:00 - 21-Aug-26
Buy* 2,471 67.90p Automatic Execution
 15:40:00 - 21-Aug-26
Buy* 3,244 67.90p Automatic Execution
 15:40:00 - 21-Aug-26
Buy* 1,000 67.90p Automatic Execution
 15:40:00 - 21-Aug-26
Buy* 542 67.80p Automatic Execution
 15:34:54 - 21-Aug-26
Buy* 8,783 67.89p Ordinary
 15:18:43 - 21-Aug-26
Buy* 2 67.90p SI Trade
 15:16:44 - 21-Aug-26
Buy* 2,551 67.80p Automatic Execution
 15:06:27 - 21-Aug-26
Buy* 1,971 67.80p Automatic Execution
 15:06:27 - 21-Aug-26
Buy* 121 67.80p Automatic Execution
 15:06:27 - 21-Aug-26
Buy* 1,978 67.80p Automatic Execution
 15:06:27 - 21-Aug-26
Buy* 2 67.70p Automatic Execution
 14:59:35 - 21-Aug-26
Buy* 900 67.70p Automatic Execution
 14:59:35 - 21-Aug-26
Buy* 2,122 67.70p Automatic Execution
 14:59:35 - 21-Aug-26
Buy* 8,814 67.685p Ordinary
 14:59:24 - 21-Aug-26
Buy* 2 67.70p SI Trade
 14:59:10 - 21-Aug-26
Buy* 4,409 67.70p SI Trade
 14:59:10 - 21-Aug-26
Buy* 290 67.60p Automatic Execution
 14:59:10 - 21-Aug-26
Buy* 1,400 67.60p Automatic Execution
 14:59:10 - 21-Aug-26
Buy* 4,769 67.60p Automatic Execution
 14:59:10 - 21-Aug-26
Buy* 2 67.60p SI Trade
 14:56:53 - 21-Aug-26
Buy* 7,362 67.5712p Ordinary
 14:56:13 - 21-Aug-26
Sell* 3,280 67.50p Automatic Execution
 14:53:14 - 21-Aug-26
Sell* 237 67.50p Automatic Execution
 14:53:14 - 21-Aug-26
Buy* 1,235 67.60p Automatic Execution
 14:51:23 - 21-Aug-26
Buy* 483 67.60p Automatic Execution
 14:51:23 - 21-Aug-26
Buy* 210 67.60p Automatic Execution
 14:51:23 - 21-Aug-26
Buy* 146 67.50p Automatic Execution
 14:51:20 - 21-Aug-26
Buy* 2,881 67.50p Automatic Execution
 14:51:20 - 21-Aug-26
Buy* 2,012 67.50p Automatic Execution
 14:51:20 - 21-Aug-26
Buy* 600 67.50p Automatic Execution
 14:51:20 - 21-Aug-26
Buy* 1,729 67.50p Automatic Execution
 14:51:20 - 21-Aug-26
Buy* 277 67.50p Automatic Execution
 14:51:20 - 21-Aug-26
Buy* 147 67.422p Ordinary
 14:48:29 - 21-Aug-26
Buy* 1,474 67.40p Automatic Execution
 14:48:09 - 21-Aug-26
Buy* 527 67.40p Automatic Execution
 14:48:09 - 21-Aug-26
Buy* 2,643 67.40p Automatic Execution
 14:48:09 - 21-Aug-26
Buy* 1,400 67.40p Automatic Execution
 14:48:09 - 21-Aug-26
Buy* 2,409 67.30p Automatic Execution
 14:48:08 - 21-Aug-26
Buy* 254 67.30p Automatic Execution
 14:48:08 - 21-Aug-26
Buy* 221 67.30p Automatic Execution
 14:48:08 - 21-Aug-26
Buy* 29 67.222p Ordinary
 14:47:59 - 21-Aug-26
Buy* 4 67.30p SI Trade
 14:45:59 - 21-Aug-26
Sell* 1,055 67.30p Automatic Execution
 14:44:23 - 21-Aug-26
Sell* 1,995 67.30p Automatic Execution
 14:44:23 - 21-Aug-26
Buy* 250 67.60p SI Trade
 14:43:38 - 21-Aug-26
Buy* 2,000 67.60p SI Trade
 14:41:42 - 21-Aug-26
Sell* 7,398 67.40p Automatic Execution
 14:41:34 - 21-Aug-26
Sell* 3,651 67.50p Automatic Execution
 14:41:34 - 21-Aug-26
Sell* 1,216 67.50p Automatic Execution
 14:41:34 - 21-Aug-26
Sell* 2,262 67.50p Automatic Execution
 14:41:34 - 21-Aug-26
Sell* 155 67.648p Ordinary
 14:35:34 - 21-Aug-26
Sell* 321 67.70p Automatic Execution
 14:35:08 - 21-Aug-26
Sell* 1,526 67.70p Automatic Execution
 14:35:08 - 21-Aug-26
Buy* 2,191 67.83p Ordinary
 14:33:51 - 21-Aug-26
Buy* 510 67.80p Automatic Execution
 14:33:33 - 21-Aug-26
Buy* 121 67.80p Automatic Execution
 14:33:33 - 21-Aug-26
Buy* 2 68.00p SI Trade
 14:33:27 - 21-Aug-26
Sell* 2,015 67.90p Automatic Execution
 14:32:01 - 21-Aug-26
Sell* 910 67.90p Automatic Execution
 14:32:01 - 21-Aug-26
Sell* 145 67.90p Automatic Execution
 14:21:47 - 21-Aug-26
Sell* 132 67.90p Automatic Execution
 14:21:47 - 21-Aug-26
Sell* 638 67.90p Automatic Execution
 14:20:59 - 21-Aug-26
Sell* 935 67.90p Automatic Execution
 14:20:22 - 21-Aug-26
Sell* 1,697 68.20p Automatic Execution
 14:20:19 - 21-Aug-26
Sell* 510 68.20p Automatic Execution
 14:20:19 - 21-Aug-26
Buy* 942 68.30p Automatic Execution
 14:20:19 - 21-Aug-26
Buy* 244 68.30p Automatic Execution
 14:20:19 - 21-Aug-26
Buy* 9 68.30p Automatic Execution
 14:20:19 - 21-Aug-26
Buy* 2,372 68.20p Automatic Execution
 14:20:19 - 21-Aug-26
Buy* 4 68.20p Automatic Execution
 14:20:19 - 21-Aug-26
Buy* 745 68.10p Automatic Execution
 14:20:18 - 21-Aug-26
Buy* 190 68.10p Automatic Execution
 14:20:18 - 21-Aug-26
Buy* 75 68.10p Automatic Execution
 14:20:18 - 21-Aug-26
Buy* 5 68.00p Automatic Execution
 14:20:17 - 21-Aug-26
Buy* 462 68.00p Automatic Execution
 14:20:17 - 21-Aug-26
Buy* 2,041 68.00p Automatic Execution
 14:20:17 - 21-Aug-26
Buy* 2,127 68.00p Automatic Execution
 14:20:17 - 21-Aug-26
Unknown* 25 67.80p OTC Trade
 14:00:12 - 21-Aug-26
Sell* 25 67.80p SI Trade
 14:00:12 - 21-Aug-26
Buy* 1,100 67.90p Automatic Execution
 13:58:27 - 21-Aug-26
Buy* 849 67.90p Automatic Execution
 13:58:27 - 21-Aug-26
Buy* 237 67.90p Automatic Execution
 13:58:27 - 21-Aug-26
Buy* 589 67.90p Automatic Execution
 13:58:27 - 21-Aug-26
Buy* 287 67.80p Automatic Execution
 13:58:19 - 21-Aug-26
Sell* 1,023 67.70p Automatic Execution
 13:58:19 - 21-Aug-26
Sell* 35 67.70p Automatic Execution
 13:58:19 - 21-Aug-26
Buy* 22 67.80p Automatic Execution
 13:58:19 - 21-Aug-26
Buy* 150,000 68.073p Ordinary
 13:58:15 - 21-Aug-26
Buy* 150 67.90p SI Trade
 13:51:17 - 21-Aug-26
Buy* 265 67.90p SI Trade
 13:51:17 - 21-Aug-26
Buy* 7,499 67.90p SI Trade
 13:37:16 - 21-Aug-26
Buy* 7,400 67.90p SI Trade
 13:37:02 - 21-Aug-26
Buy* 6,889 67.90p SI Trade
 13:37:01 - 21-Aug-26
Sell* 140 67.80p Automatic Execution
 13:32:18 - 21-Aug-26
Sell* 70 67.80p Automatic Execution
 13:32:18 - 21-Aug-26
Buy* 2,488 67.80p Automatic Execution
 13:32:11 - 21-Aug-26
Buy* 1,458 67.80p Automatic Execution
 13:32:11 - 21-Aug-26
Buy* 530 67.70p Automatic Execution
 13:32:11 - 21-Aug-26
Buy* 3,495 67.70p Automatic Execution
 13:32:11 - 21-Aug-26
Buy* 2,487 67.70p Automatic Execution
 13:32:11 - 21-Aug-26
Buy* 2,324 67.60p Automatic Execution
 13:32:11 - 21-Aug-26
Buy* 1,057 67.60p Automatic Execution
 13:32:11 - 21-Aug-26
Buy* 1,267 67.60p Automatic Execution
 13:32:11 - 21-Aug-26
Buy* 917 67.60p Automatic Execution
 13:32:11 - 21-Aug-26
Buy* 79 67.60p Automatic Execution
 13:32:11 - 21-Aug-26
Buy* 2,737 67.60p Automatic Execution
 13:32:11 - 21-Aug-26
Buy* 7,357 67.555p Ordinary
 13:32:06 - 21-Aug-26
Buy* 2,000 67.495p Ordinary
 13:30:56 - 21-Aug-26
Buy* 1,186 67.40p Automatic Execution
 13:28:33 - 21-Aug-26
Buy* 3 67.80p SI Trade
 13:21:31 - 21-Aug-26
Buy* 4,673 67.8619p Ordinary
 13:14:57 - 21-Aug-26
Buy* 120 67.90p SI Trade
 13:12:35 - 21-Aug-26
Sell* 600 67.90p Automatic Execution
 12:58:00 - 21-Aug-26
Sell* 300 67.90p Automatic Execution
 12:58:00 - 21-Aug-26
Buy* 10,000 68.0382p Ordinary
 12:57:18 - 21-Aug-26
Buy* 1,124 68.108p Ordinary
 12:50:14 - 21-Aug-26
Sell* 42 68.10p Automatic Execution
 12:44:48 - 21-Aug-26
Sell* 2,377 68.20p Automatic Execution
 12:44:07 - 21-Aug-26
Sell* 749 68.20p Automatic Execution
 12:44:07 - 21-Aug-26
Sell* 2,162 68.27p Ordinary
 12:39:09 - 21-Aug-26
Buy* 2 68.30p Automatic Execution
 12:36:34 - 21-Aug-26
Buy* 433 68.30p Automatic Execution
 12:36:23 - 21-Aug-26
Buy* 1,990 68.30p Automatic Execution
 12:36:23 - 21-Aug-26
Buy* 452 68.30p Automatic Execution
 12:36:23 - 21-Aug-26
Buy* 522 68.30p Automatic Execution
 12:36:23 - 21-Aug-26
Buy* 650 68.30p Automatic Execution
 12:36:23 - 21-Aug-26
Buy* 2,076 68.30p Automatic Execution
 12:36:23 - 21-Aug-26
Buy* 1,300 68.30p Automatic Execution
 12:36:23 - 21-Aug-26
Buy* 2,163 68.40p Automatic Execution
 12:32:09 - 21-Aug-26
Sell* 4,687 68.30p Automatic Execution
 12:32:09 - 21-Aug-26
Sell* 737 68.30p Automatic Execution
 12:32:09 - 21-Aug-26
Sell* 997 68.30p Automatic Execution
 12:32:09 - 21-Aug-26
FTSE 100 Latest
Value10,816.56
Change68.40