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* 1,491 69.40p Automatic Execution
 16:00:37 - 13-May-26
Sell* 389 69.40p Automatic Execution
 16:00:37 - 13-May-26
Sell* 1,101 69.40p Automatic Execution
 16:00:37 - 13-May-26
Sell* 1,029 69.40p Automatic Execution
 16:00:37 - 13-May-26
Sell* 1,134 69.40p Automatic Execution
 16:00:37 - 13-May-26
Sell* 1,042 69.50p Automatic Execution
 16:00:37 - 13-May-26
Sell* 401 69.50p Automatic Execution
 16:00:37 - 13-May-26
Sell* 151 69.80p Automatic Execution
 15:51:38 - 13-May-26
Sell* 1,010 69.80p Automatic Execution
 15:51:38 - 13-May-26
Buy* 2,000 69.9798p Ordinary
 15:51:09 - 13-May-26
Sell* 5,050 69.80p Automatic Execution
 15:50:03 - 13-May-26
Sell* 2,111 69.80p Automatic Execution
 15:50:03 - 13-May-26
Sell* 2,055 69.80p Automatic Execution
 15:50:03 - 13-May-26
Sell* 1,973 69.90p Automatic Execution
 15:45:58 - 13-May-26
Buy* 567 70.0799p Ordinary
 15:44:14 - 13-May-26
Sell* 69 69.90p Automatic Execution
 15:38:31 - 13-May-26
Sell* 202 69.90p Automatic Execution
 15:38:31 - 13-May-26
Sell* 1,144 69.90p Automatic Execution
 15:38:31 - 13-May-26
Sell* 7,150 70.065p Negotiated Trade
 15:38:24 - 13-May-26
Buy* 17 70.10p Automatic Execution
 15:38:00 - 13-May-26
Buy* 4,344 70.10p Automatic Execution
 15:38:00 - 13-May-26
Buy* 1,596 70.10p Automatic Execution
 15:38:00 - 13-May-26
Buy* 10 70.10p SI Trade
 15:36:32 - 13-May-26
Buy* 1,550 70.00p SI Trade
 15:29:21 - 13-May-26
Sell* 4,084 69.90p Automatic Execution
 15:29:03 - 13-May-26
Buy* 1,110 70.00p Automatic Execution
 15:28:57 - 13-May-26
Buy* 1,111 70.00p Automatic Execution
 15:28:57 - 13-May-26
Sell* 315 69.80p Automatic Execution
 15:28:17 - 13-May-26
Sell* 3,904 69.80p Automatic Execution
 15:28:17 - 13-May-26
Sell* 777 69.50p Automatic Execution
 15:27:29 - 13-May-26
Sell* 1,051 69.50p Automatic Execution
 15:27:29 - 13-May-26
Sell* 619 69.50p Automatic Execution
 15:27:29 - 13-May-26
Buy* 1,060 69.70p Automatic Execution
 15:27:29 - 13-May-26
Buy* 1,005 69.70p Automatic Execution
 15:27:29 - 13-May-26
Buy* 619 69.50p Automatic Execution
 15:27:29 - 13-May-26
Sell* 1,090 69.30p Automatic Execution
 15:27:29 - 13-May-26
Sell* 1,150 69.30p Automatic Execution
 15:27:29 - 13-May-26
Buy* 593 69.50p Automatic Execution
 15:27:28 - 13-May-26
Buy* 1,028 69.50p Automatic Execution
 15:27:28 - 13-May-26
Buy* 1,028 69.50p Automatic Execution
 15:27:28 - 13-May-26
Buy* 1,640 69.50p Automatic Execution
 15:27:28 - 13-May-26
Buy* 2,848 69.50p Automatic Execution
 15:27:28 - 13-May-26
Buy* 5,048 69.50p Automatic Execution
 15:27:28 - 13-May-26
Buy* 1,750 69.50p Automatic Execution
 15:27:28 - 13-May-26
Buy* 3,298 69.50p Automatic Execution
 15:27:28 - 13-May-26
Buy* 4,548 69.50p Automatic Execution
 15:27:28 - 13-May-26
Buy* 4,000 69.40p Automatic Execution
 15:27:28 - 13-May-26
Buy* 1,133 69.40p Automatic Execution
 15:27:28 - 13-May-26
Buy* 1,133 69.40p Automatic Execution
 15:27:28 - 13-May-26
Buy* 1,153 69.40p Automatic Execution
 15:27:28 - 13-May-26
Buy* 17 69.40p Automatic Execution
 15:27:28 - 13-May-26
Buy* 529 69.40p Automatic Execution
 15:27:28 - 13-May-26
Buy* 3,399 69.40p Automatic Execution
 15:27:28 - 13-May-26
Sell* 2,668 69.20p SI Trade
 15:26:42 - 13-May-26
Sell* 9 69.00p Automatic Execution
 15:21:05 - 13-May-26
Sell* 178 69.00p Automatic Execution
 15:21:05 - 13-May-26
Sell* 1,542 69.18p Ordinary
 15:18:52 - 13-May-26
Sell* 440 69.18p Ordinary
 15:18:26 - 13-May-26
Sell* 9,216 69.144p Ordinary
 15:02:45 - 13-May-26
Buy* 7 69.40p SI Trade
 15:02:25 - 13-May-26
Buy* 18 69.40p SI Trade
 15:02:25 - 13-May-26
Sell* 1,161 69.27p Ordinary
 15:01:06 - 13-May-26
Sell* 788 69.00p SI Trade
 15:00:29 - 13-May-26
Sell* 357 69.00p Automatic Execution
 15:00:29 - 13-May-26
Sell* 2,123 69.00p Automatic Execution
 15:00:29 - 13-May-26
Buy* 100 69.40p SI Trade
 14:59:52 - 13-May-26
Unknown* 100 69.40p OTC Trade
 14:59:52 - 13-May-26
Sell* 27,273 69.1442p Negotiated Trade
 14:55:54 - 13-May-26
Sell* 1,550 69.235p Ordinary
 14:51:11 - 13-May-26
Buy* 200 69.40p SI Trade
 14:49:27 - 13-May-26
Buy* 18 69.40p SI Trade
 14:49:27 - 13-May-26
Sell* 1,196 69.20p Automatic Execution
 14:47:25 - 13-May-26
Sell* 203 69.20p Automatic Execution
 14:47:25 - 13-May-26
Sell* 1,196 69.30p Automatic Execution
 14:47:20 - 13-May-26
Sell* 2,597 69.30p Automatic Execution
 14:47:20 - 13-May-26
Sell* 981 69.30p Automatic Execution
 14:47:20 - 13-May-26
Buy* 7,146 69.4797p Ordinary
 14:46:13 - 13-May-26
Sell* 62 69.224p Ordinary
 14:43:11 - 13-May-26
Buy* 708 69.20p Automatic Execution
 14:42:47 - 13-May-26
Buy* 1,188 69.20p Automatic Execution
 14:42:47 - 13-May-26
Buy* 547 69.20p Automatic Execution
 14:42:47 - 13-May-26
Buy* 550 69.051p Ordinary
 14:42:33 - 13-May-26
Buy* 1,625 69.20p Automatic Execution
 14:41:09 - 13-May-26
Buy* 1,019 69.20p Automatic Execution
 14:41:09 - 13-May-26
Buy* 606 69.20p Automatic Execution
 14:41:09 - 13-May-26
Sell* 1 69.05p SI Trade
 14:38:52 - 13-May-26
Sell* 150 68.90p SI Trade
 14:30:06 - 13-May-26
Buy* 3 69.20p SI Trade
 14:26:24 - 13-May-26
Buy* 6,066 69.10p SI Trade
 14:22:38 - 13-May-26
Sell* 3,370 68.90p Automatic Execution
 14:22:38 - 13-May-26
Sell* 3,856 69.0353p Negotiated Trade
 14:22:16 - 13-May-26
Buy* 1,437 69.20p SI Trade
 14:19:11 - 13-May-26
Buy* 220 69.20p Automatic Execution
 14:17:46 - 13-May-26
Buy* 325 69.20p Automatic Execution
 14:17:46 - 13-May-26
Buy* 891 69.20p Automatic Execution
 14:17:46 - 13-May-26
Buy* 1,213 69.20p Automatic Execution
 14:17:46 - 13-May-26
Buy* 1,095 69.20p Automatic Execution
 14:17:46 - 13-May-26
Buy* 3 69.10p SI Trade
 14:02:26 - 13-May-26
Sell* 182 68.80p Automatic Execution
 13:59:14 - 13-May-26
Sell* 554 68.80p Automatic Execution
 13:59:14 - 13-May-26
Buy* 400 68.90p Automatic Execution
 13:59:14 - 13-May-26
Buy* 403 68.90p Automatic Execution
 13:59:14 - 13-May-26
Buy* 17 68.90p Automatic Execution
 13:59:14 - 13-May-26
Buy* 1,029 68.90p Automatic Execution
 13:59:14 - 13-May-26
Buy* 148 68.90p SI Trade
 13:58:31 - 13-May-26
Buy* 14 68.90p SI Trade
 13:53:59 - 13-May-26
Buy* 4,247 68.80p Automatic Execution
 13:51:56 - 13-May-26
Buy* 1,122 68.60p Automatic Execution
 13:44:11 - 13-May-26
Buy* 922 68.30p Automatic Execution
 13:43:40 - 13-May-26
Sell* 3,475 68.00p Automatic Execution
 13:41:24 - 13-May-26
Sell* 525 68.00p Automatic Execution
 13:41:24 - 13-May-26
Sell* 7,572 68.10p Automatic Execution
 13:41:24 - 13-May-26
Sell* 2,428 68.10p Automatic Execution
 13:41:24 - 13-May-26
Buy* 7,270 68.511p Ordinary
 13:39:55 - 13-May-26
Sell* 54 68.60p Automatic Execution
 13:34:50 - 13-May-26
Sell* 638 68.60p Automatic Execution
 13:34:50 - 13-May-26
Buy* 20,000 69.00p Automatic Execution
 13:34:49 - 13-May-26
Buy* 7,443 68.90p Automatic Execution
 13:34:49 - 13-May-26
Buy* 8,001 68.90p Automatic Execution
 13:34:49 - 13-May-26
Buy* 1,001 68.90p Automatic Execution
 13:34:49 - 13-May-26
Buy* 1,045 68.90p Automatic Execution
 13:34:49 - 13-May-26
Buy* 4,000 68.80p Automatic Execution
 13:34:49 - 13-May-26
Buy* 1,141 68.80p Automatic Execution
 13:34:49 - 13-May-26
Buy* 1,080 68.80p Automatic Execution
 13:34:49 - 13-May-26
Sell* 2,070 68.40p Automatic Execution
 13:32:23 - 13-May-26
Buy* 634 68.70p Automatic Execution
 13:32:01 - 13-May-26
Buy* 72 68.70p Automatic Execution
 13:32:01 - 13-May-26
Buy* 10 68.60p Automatic Execution
 13:30:53 - 13-May-26
Buy* 17 68.60p Automatic Execution
 13:30:53 - 13-May-26
Buy* 10,000 68.50p Automatic Execution
 13:30:44 - 13-May-26
Sell* 9,835 68.50p Automatic Execution
 13:30:33 - 13-May-26
Sell* 165 68.50p Automatic Execution
 13:30:33 - 13-May-26
Buy* 350 68.80p SI Trade
 13:30:01 - 13-May-26
Sell* 7,150 68.8379p Ordinary
 13:24:12 - 13-May-26
Sell* 12,177 68.60p SI Trade
 13:21:55 - 13-May-26
Buy* 446 68.90p SI Trade
 13:21:16 - 13-May-26
Sell* 2,374 68.90p Automatic Execution
 13:21:16 - 13-May-26
Sell* 1,196 68.90p Automatic Execution
 13:21:16 - 13-May-26
Buy* 4 69.40p SI Trade
 13:18:09 - 13-May-26
Buy* 64 69.40p SI Trade
 13:18:09 - 13-May-26
Buy* 953 69.40p Automatic Execution
 12:56:03 - 13-May-26
Sell* 1,030 69.20p Automatic Execution
 12:55:50 - 13-May-26
Sell* 2,371 69.20p Automatic Execution
 12:55:50 - 13-May-26
Sell* 5,000 69.30p Automatic Execution
 12:54:58 - 13-May-26
Buy* 37 69.60p SI Trade
 12:49:54 - 13-May-26
Buy* 896 69.50p Automatic Execution
 12:48:13 - 13-May-26
Buy* 857 69.50p Automatic Execution
 12:48:13 - 13-May-26
Sell* 857 69.40p Automatic Execution
 12:46:53 - 13-May-26
Buy* 903 69.50p Automatic Execution
 12:46:53 - 13-May-26
Buy* 4,000 69.50p Automatic Execution
 12:46:53 - 13-May-26
Buy* 14 69.70p SI Trade
 12:45:45 - 13-May-26
Buy* 4 69.70p SI Trade
 12:45:45 - 13-May-26
Sell* 3,883 69.40p Automatic Execution
 12:45:45 - 13-May-26
Sell* 542 69.40p Automatic Execution
 12:45:45 - 13-May-26
Sell* 31 69.40p Automatic Execution
 12:40:00 - 13-May-26
Sell* 5,000 69.50p Automatic Execution
 12:39:41 - 13-May-26
Buy* 30 69.80p SI Trade
 12:37:31 - 13-May-26
Buy* 500 70.00p SI Trade
 12:30:50 - 13-May-26
Buy* 543 69.70p Automatic Execution
 12:30:50 - 13-May-26
Sell* 790 69.60p Automatic Execution
 12:28:02 - 13-May-26
Sell* 2,636 69.60p Automatic Execution
 12:27:02 - 13-May-26
Sell* 75 69.60p Automatic Execution
 12:27:00 - 13-May-26
Sell* 1,499 69.60p Automatic Execution
 12:27:00 - 13-May-26
Sell* 5,000 69.70p Automatic Execution
 12:26:57 - 13-May-26
Sell* 5,000 69.70p Automatic Execution
 12:26:54 - 13-May-26
Sell* 5,000 69.70p Automatic Execution
 12:26:52 - 13-May-26
Sell* 5,000 69.70p Automatic Execution
 12:26:49 - 13-May-26
Sell* 5,000 69.70p Automatic Execution
 12:26:41 - 13-May-26
Sell* 3,992 69.70p Automatic Execution
 12:26:36 - 13-May-26
Sell* 1,008 69.70p Automatic Execution
 12:26:36 - 13-May-26
Sell* 1,812 69.60p Automatic Execution
 12:26:33 - 13-May-26
Sell* 603 69.60p Automatic Execution
 12:26:33 - 13-May-26
Sell* 2,828 70.00p Automatic Execution
 12:26:33 - 13-May-26
Buy* 3,311 70.135p Ordinary
 12:23:11 - 13-May-26
Sell* 2,027 70.00p Automatic Execution
 12:23:07 - 13-May-26
Sell* 673 70.00p Automatic Execution
 12:23:07 - 13-May-26
Sell* 161,261 69.729p Ordinary
 12:23:07 - 13-May-26
Sell* 7,205 70.099p Ordinary
 12:22:20 - 13-May-26
Sell* 3,615 70.00p Automatic Execution
 12:20:53 - 13-May-26
Sell* 36 70.00p Automatic Execution
 12:20:52 - 13-May-26
Sell* 676 70.00p Automatic Execution
 12:20:52 - 13-May-26
Buy* 4,556 70.10p Automatic Execution
 12:20:52 - 13-May-26
Buy* 628 70.10p Automatic Execution
 12:20:52 - 13-May-26
Buy* 629 70.10p Automatic Execution
 12:20:52 - 13-May-26
Sell* 4,275 70.00p Automatic Execution
 12:20:48 - 13-May-26
Sell* 36 69.90p Automatic Execution
 12:20:46 - 13-May-26
Sell* 689 69.90p Automatic Execution
 12:20:46 - 13-May-26
Buy* 1,884 70.00p Automatic Execution
 12:20:43 - 13-May-26
Buy* 828 70.10p Automatic Execution
 12:20:43 - 13-May-26
Buy* 1,057 70.10p Automatic Execution
 12:20:43 - 13-May-26
Sell* 5,455 70.00p Automatic Execution
 12:20:43 - 13-May-26
Sell* 3,308 69.832p Ordinary
 12:19:14 - 13-May-26
Sell* 1,803 69.825p Ordinary
 12:17:58 - 13-May-26
Buy* 3,001 69.80p Automatic Execution
 12:07:43 - 13-May-26
Buy* 3,023 69.80p Automatic Execution
 12:07:43 - 13-May-26
Buy* 133 69.80p Automatic Execution
 12:07:43 - 13-May-26
Sell* 1,355 69.50p Automatic Execution
 12:01:45 - 13-May-26
Sell* 3,046 69.125p Ordinary
 12:01:19 - 13-May-26
Buy* 4,000 69.40p Automatic Execution
 12:01:18 - 13-May-26
Buy* 90,455 69.4884p Ordinary
 12:01:16 - 13-May-26
FTSE 100 Latest
Value10,304.62
Change39.30