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
Unknown* 500 61.70p OTC Trade
 17:06:19 - 31-Jul-26
Sell* 706 62.00p Automatic Execution
 16:29:05 - 31-Jul-26
Sell* 3 62.00p Automatic Execution
 16:29:05 - 31-Jul-26
Sell* 2,340 62.10p Automatic Execution
 16:29:04 - 31-Jul-26
Buy* 3,985 62.10p Automatic Execution
 16:29:04 - 31-Jul-26
Sell* 2,500 62.00p Automatic Execution
 16:27:48 - 31-Jul-26
Buy* 321 62.10p Automatic Execution
 16:26:38 - 31-Jul-26
Sell* 321 62.10p Automatic Execution
 16:25:48 - 31-Jul-26
Buy* 672 62.20p Automatic Execution
 16:25:48 - 31-Jul-26
Sell* 670 62.10p Automatic Execution
 16:25:48 - 31-Jul-26
Sell* 862 62.10p Automatic Execution
 16:25:48 - 31-Jul-26
Sell* 1 62.10p Automatic Execution
 16:25:48 - 31-Jul-26
Sell* 328 62.10p Automatic Execution
 16:25:48 - 31-Jul-26
Sell* 1 62.10p Automatic Execution
 16:25:28 - 31-Jul-26
Sell* 497 62.10p Automatic Execution
 16:25:28 - 31-Jul-26
Buy* 1,151 62.20p Automatic Execution
 16:23:47 - 31-Jul-26
Buy* 3,168 62.20p Automatic Execution
 16:23:47 - 31-Jul-26
Buy* 180 62.20p Automatic Execution
 16:23:47 - 31-Jul-26
Buy* 9,369 62.20p SI Trade
 16:22:02 - 31-Jul-26
Buy* 352 62.144p Ordinary
 16:19:19 - 31-Jul-26
Sell* 903 62.10p Automatic Execution
 16:17:51 - 31-Jul-26
Sell* 905 62.10p Automatic Execution
 16:16:28 - 31-Jul-26
Sell* 587 62.10p Automatic Execution
 16:16:28 - 31-Jul-26
Sell* 514 62.20p Automatic Execution
 16:15:33 - 31-Jul-26
Sell* 2,245 62.20p Automatic Execution
 16:15:33 - 31-Jul-26
Buy* 114 62.40p Automatic Execution
 16:15:32 - 31-Jul-26
Buy* 58 62.40p Automatic Execution
 16:15:32 - 31-Jul-26
Sell* 1,921 62.20p Automatic Execution
 16:15:15 - 31-Jul-26
Sell* 2,532 62.20p Automatic Execution
 16:15:15 - 31-Jul-26
Sell* 213 62.20p Automatic Execution
 16:15:15 - 31-Jul-26
Sell* 1,142 62.30p Automatic Execution
 16:15:14 - 31-Jul-26
Sell* 2,625 62.30p Automatic Execution
 16:15:14 - 31-Jul-26
Buy* 1,387 62.20p Automatic Execution
 16:12:22 - 31-Jul-26
Buy* 370 62.20p Automatic Execution
 16:12:22 - 31-Jul-26
Buy* 171 62.20p Automatic Execution
 16:12:02 - 31-Jul-26
Buy* 172 62.20p Automatic Execution
 16:12:02 - 31-Jul-26
Sell* 5 62.10p Automatic Execution
 16:11:40 - 31-Jul-26
Buy* 1,000 62.40p SI Trade
 16:11:23 - 31-Jul-26
Buy* 1,136 62.20p Automatic Execution
 16:11:23 - 31-Jul-26
Buy* 2,191 62.20p Automatic Execution
 16:11:23 - 31-Jul-26
Sell* 662 62.10p Automatic Execution
 16:11:23 - 31-Jul-26
Sell* 3,200 62.10p Automatic Execution
 16:11:23 - 31-Jul-26
Buy* 1 62.40p Automatic Execution
 16:07:50 - 31-Jul-26
Sell* 2,300 62.20p Automatic Execution
 16:02:29 - 31-Jul-26
Sell* 1,135 62.20p Automatic Execution
 16:02:29 - 31-Jul-26
Buy* 1,212 62.20p Automatic Execution
 16:01:52 - 31-Jul-26
Buy* 4,102 62.20p Automatic Execution
 16:01:52 - 31-Jul-26
Buy* 500 62.16p Ordinary
 16:00:32 - 31-Jul-26
Buy* 2,176 62.00p Automatic Execution
 15:57:26 - 31-Jul-26
Buy* 2,792 62.00p Automatic Execution
 15:57:26 - 31-Jul-26
Buy* 606 61.90p Automatic Execution
 15:52:53 - 31-Jul-26
Buy* 1,368 61.90p Automatic Execution
 15:52:53 - 31-Jul-26
Buy* 2,147 61.90p Automatic Execution
 15:52:53 - 31-Jul-26
Buy* 5,317 61.90p Automatic Execution
 15:52:53 - 31-Jul-26
Buy* 2 61.80p Automatic Execution
 15:52:53 - 31-Jul-26
Buy* 3,694 61.80p Automatic Execution
 15:52:53 - 31-Jul-26
Sell* 2,331 61.80p Automatic Execution
 15:52:53 - 31-Jul-26
Sell* 2,258 61.80p Automatic Execution
 15:52:53 - 31-Jul-26
Sell* 3,296 61.80p Automatic Execution
 15:48:34 - 31-Jul-26
Sell* 634 61.80p Automatic Execution
 15:48:34 - 31-Jul-26
Sell* 90 61.80p Automatic Execution
 15:48:34 - 31-Jul-26
Sell* 91 61.80p Automatic Execution
 15:48:34 - 31-Jul-26
Sell* 249 61.80p Automatic Execution
 15:47:20 - 31-Jul-26
Sell* 102 61.80p Automatic Execution
 15:47:20 - 31-Jul-26
Sell* 248 61.80p Automatic Execution
 15:47:20 - 31-Jul-26
Sell* 104 61.80p Automatic Execution
 15:47:20 - 31-Jul-26
Buy* 2 61.90p SI Trade
 15:45:00 - 31-Jul-26
Buy* 2 61.90p SI Trade
 15:30:03 - 31-Jul-26
Buy* 2 61.90p SI Trade
 15:29:16 - 31-Jul-26
Sell* 18 61.71p Ordinary
 15:28:31 - 31-Jul-26
Sell* 321 61.80p Automatic Execution
 15:25:19 - 31-Jul-26
Sell* 1,106 61.80p Automatic Execution
 15:25:18 - 31-Jul-26
Sell* 1,446 61.80p Automatic Execution
 15:25:18 - 31-Jul-26
Sell* 4,654 61.80p Automatic Execution
 15:25:18 - 31-Jul-26
Buy* 152 61.80p Automatic Execution
 15:25:18 - 31-Jul-26
Buy* 4,000 61.80p Automatic Execution
 15:25:18 - 31-Jul-26
Buy* 935 61.80p Automatic Execution
 15:25:18 - 31-Jul-26
Buy* 3,656 61.70p Automatic Execution
 15:21:42 - 31-Jul-26
Buy* 4,000 61.70p Automatic Execution
 15:21:42 - 31-Jul-26
Buy* 173 61.70p Automatic Execution
 15:21:42 - 31-Jul-26
Buy* 1,461 61.70p Automatic Execution
 15:21:42 - 31-Jul-26
Buy* 2,060 61.70p Automatic Execution
 15:21:42 - 31-Jul-26
Sell* 1,800 61.60p Automatic Execution
 15:14:45 - 31-Jul-26
Sell* 5,075 61.60p Automatic Execution
 15:14:45 - 31-Jul-26
Sell* 3,291 61.60p Automatic Execution
 15:14:45 - 31-Jul-26
Buy* 20 61.80p SI Trade
 15:08:21 - 31-Jul-26
Sell* 1,900 61.70p Automatic Execution
 15:08:21 - 31-Jul-26
Sell* 349 61.70p Automatic Execution
 15:05:16 - 31-Jul-26
Sell* 46 61.60p Automatic Execution
 15:05:03 - 31-Jul-26
Sell* 253 61.60p Automatic Execution
 15:05:03 - 31-Jul-26
Sell* 5 61.60p Automatic Execution
 15:05:03 - 31-Jul-26
Buy* 4,671 61.70p Automatic Execution
 15:04:02 - 31-Jul-26
Buy* 2,006 61.70p Automatic Execution
 15:04:02 - 31-Jul-26
Buy* 118 61.70p Automatic Execution
 15:04:02 - 31-Jul-26
Sell* 1,634 61.50p SI Trade
 15:03:34 - 31-Jul-26
Buy* 4,000 61.50p Automatic Execution
 15:03:22 - 31-Jul-26
Buy* 3,034 61.50p Automatic Execution
 15:03:22 - 31-Jul-26
Buy* 931 61.50p Automatic Execution
 15:03:22 - 31-Jul-26
Buy* 4 61.50p SI Trade
 15:03:22 - 31-Jul-26
Buy* 100 61.50p SI Trade
 15:03:22 - 31-Jul-26
Buy* 165 61.50p SI Trade
 15:03:22 - 31-Jul-26
Buy* 100 61.50p SI Trade
 15:03:22 - 31-Jul-26
Sell* 1,171 61.40p Automatic Execution
 15:03:21 - 31-Jul-26
Buy* 7 61.70p SI Trade
 15:03:21 - 31-Jul-26
Buy* 1 61.70p SI Trade
 15:03:21 - 31-Jul-26
Sell* 742 61.50p Automatic Execution
 15:03:21 - 31-Jul-26
Sell* 7,500 61.50p Automatic Execution
 15:03:21 - 31-Jul-26
Sell* 5,291 61.50p Automatic Execution
 15:03:21 - 31-Jul-26
Sell* 52 61.50p Automatic Execution
 15:03:21 - 31-Jul-26
Sell* 52 61.50p Automatic Execution
 15:03:21 - 31-Jul-26
Buy* 2 61.70p SI Trade
 15:00:25 - 31-Jul-26
Buy* 10,000 61.64p Ordinary
 14:57:41 - 31-Jul-26
Buy* 80 61.70p SI Trade
 14:57:27 - 31-Jul-26
Buy* 80 61.70p SI Trade
 14:57:27 - 31-Jul-26
Sell* 1,081 61.60p Automatic Execution
 14:52:06 - 31-Jul-26
Sell* 2,400 61.70p Automatic Execution
 14:51:48 - 31-Jul-26
Sell* 5,783 61.80p Automatic Execution
 14:46:38 - 31-Jul-26
Sell* 3,000 61.90p Automatic Execution
 14:46:26 - 31-Jul-26
Sell* 4,783 62.00p Automatic Execution
 14:45:28 - 31-Jul-26
Sell* 5 62.00p Automatic Execution
 14:45:28 - 31-Jul-26
Sell* 3,713 62.00p Automatic Execution
 14:45:28 - 31-Jul-26
Buy* 1,407 62.20p Automatic Execution
 14:45:20 - 31-Jul-26
Buy* 4,000 62.00p Automatic Execution
 14:43:07 - 31-Jul-26
Buy* 4,817 62.00p Automatic Execution
 14:43:07 - 31-Jul-26
Buy* 1,519 62.00p Automatic Execution
 14:43:07 - 31-Jul-26
Buy* 93 62.00p Automatic Execution
 14:43:07 - 31-Jul-26
Buy* 917 62.00p Automatic Execution
 14:43:07 - 31-Jul-26
Sell* 72 61.80p Automatic Execution
 14:37:45 - 31-Jul-26
Sell* 72 61.80p Automatic Execution
 14:37:45 - 31-Jul-26
Sell* 73 61.80p Automatic Execution
 14:37:45 - 31-Jul-26
Sell* 1,453 61.886p SI Trade
 14:35:33 - 31-Jul-26
Buy* 27 62.00p SI Trade
 14:30:37 - 31-Jul-26
Buy* 500 62.20p SI Trade
 14:30:20 - 31-Jul-26
Sell* 4,000 62.00p Automatic Execution
 14:30:20 - 31-Jul-26
Sell* 6,000 62.00p Automatic Execution
 14:30:20 - 31-Jul-26
Sell* 3,200 62.00p Automatic Execution
 14:30:20 - 31-Jul-26
Sell* 3,960 62.00p Automatic Execution
 14:30:20 - 31-Jul-26
Sell* 8 62.00p Automatic Execution
 14:30:20 - 31-Jul-26
Sell* 9 62.00p Automatic Execution
 14:30:20 - 31-Jul-26
Sell* 1,225 62.00p Automatic Execution
 14:30:20 - 31-Jul-26
Buy* 3,558 62.00p Automatic Execution
 14:03:22 - 31-Jul-26
Buy* 3,812 62.00p Automatic Execution
 14:03:22 - 31-Jul-26
Buy* 4,158 62.00p Automatic Execution
 14:03:22 - 31-Jul-26
Buy* 3,466 62.00p Automatic Execution
 14:03:22 - 31-Jul-26
Buy* 765 62.00p Automatic Execution
 14:03:22 - 31-Jul-26
Sell* 51 61.80p Automatic Execution
 13:57:56 - 31-Jul-26
Sell* 52 61.80p Automatic Execution
 13:57:56 - 31-Jul-26
Sell* 1,259 61.80p Automatic Execution
 13:47:25 - 31-Jul-26
Sell* 1,100 61.80p Automatic Execution
 13:47:25 - 31-Jul-26
Buy* 94 62.00p Automatic Execution
 13:46:25 - 31-Jul-26
Buy* 5,000 61.964p Ordinary
 13:40:16 - 31-Jul-26
Sell* 1,700 62.00p Automatic Execution
 13:36:19 - 31-Jul-26
Sell* 2,914 62.00p Automatic Execution
 13:36:19 - 31-Jul-26
Buy* 2,424 61.90p Automatic Execution
 13:31:00 - 31-Jul-26
Buy* 1,576 61.90p Automatic Execution
 13:31:00 - 31-Jul-26
Buy* 4,424 61.90p Automatic Execution
 13:31:00 - 31-Jul-26
Sell* 6 61.80p Automatic Execution
 13:30:08 - 31-Jul-26
Sell* 2,453 61.80p SI Trade
 13:29:30 - 31-Jul-26
Sell* 6 61.90p Automatic Execution
 13:28:54 - 31-Jul-26
Sell* 900 62.00p Automatic Execution
 13:28:53 - 31-Jul-26
Sell* 31 62.00p Automatic Execution
 13:28:53 - 31-Jul-26
Sell* 2,821 62.00p Automatic Execution
 13:28:16 - 31-Jul-26
Sell* 3,248 62.00p Automatic Execution
 13:28:16 - 31-Jul-26
Sell* 1,700 62.10p Automatic Execution
 13:18:30 - 31-Jul-26
Sell* 16 62.10p Automatic Execution
 13:10:29 - 31-Jul-26
Buy* 39,998 62.168p SI Trade
 13:10:24 - 31-Jul-26
Sell* 321 62.10p Automatic Execution
 13:10:23 - 31-Jul-26
Sell* 900 62.10p Automatic Execution
 13:10:23 - 31-Jul-26
Buy* 2 62.30p SI Trade
 13:09:08 - 31-Jul-26
Sell* 5 62.30p Automatic Execution
 13:04:24 - 31-Jul-26
Sell* 799 62.30p Automatic Execution
 13:04:24 - 31-Jul-26
Sell* 1 62.30p Automatic Execution
 13:04:24 - 31-Jul-26
Sell* 1,100 62.40p Automatic Execution
 13:02:57 - 31-Jul-26
Sell* 3,704 62.40p Automatic Execution
 13:02:57 - 31-Jul-26
Buy* 2,660 62.40p Automatic Execution
 12:56:46 - 31-Jul-26
Buy* 694 62.40p Automatic Execution
 12:56:46 - 31-Jul-26
Buy* 579 62.40p Automatic Execution
 12:56:46 - 31-Jul-26
Sell* 1,400 62.40p Automatic Execution
 12:52:40 - 31-Jul-26
Sell* 1,511 62.40p Automatic Execution
 12:52:40 - 31-Jul-26
Sell* 640 62.40p SI Trade
 12:52:14 - 31-Jul-26
Sell* 97 62.40p Automatic Execution
 12:52:14 - 31-Jul-26
Sell* 97 62.40p Automatic Execution
 12:52:14 - 31-Jul-26
Buy* 1 62.60p Automatic Execution
 12:49:49 - 31-Jul-26
Sell* 1,927 62.40p Automatic Execution
 12:48:45 - 31-Jul-26
Sell* 1,500 62.40p Automatic Execution
 12:48:45 - 31-Jul-26
Sell* 1,700 62.50p Automatic Execution
 12:42:17 - 31-Jul-26
Buy* 1,611 62.40p Automatic Execution
 12:42:10 - 31-Jul-26
Buy* 2,914 62.40p Automatic Execution
 12:42:10 - 31-Jul-26
Sell* 36,622 62.24p Ordinary
 12:36:32 - 31-Jul-26
Sell* 5,000 62.20p Automatic Execution
 12:34:06 - 31-Jul-26
Sell* 701 62.20p Automatic Execution
 12:29:21 - 31-Jul-26
Sell* 999 62.20p Automatic Execution
 12:29:15 - 31-Jul-26
Sell* 1 62.20p Automatic Execution
 12:28:47 - 31-Jul-26
Buy* 50 62.30p SI Trade
 12:22:24 - 31-Jul-26
Buy* 1 62.40p Automatic Execution
 12:14:32 - 31-Jul-26
Sell* 1,400 62.20p Automatic Execution
 12:09:56 - 31-Jul-26
Sell* 4,575 62.197p SI Trade
 12:06:52 - 31-Jul-26
Sell* 2,369 62.20p Automatic Execution
 12:05:41 - 31-Jul-26
Sell* 871 62.30p SI Trade
 12:04:13 - 31-Jul-26
Sell* 1,878 62.30p Automatic Execution
 12:04:13 - 31-Jul-26
FTSE 100 Latest
Value10,868.05
Change-29.22