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* 198,287 73.00p Ordinary
 16:43:26 - 23-Jun-26
Sell* 24,143 73.00p Automatic Execution
 16:35:56 - 23-Jun-26
Sell* 18,935 73.00p Automatic Execution
 16:35:23 - 23-Jun-26
Sell* 246,214 73.00p Uncrossing Trade
 16:35:23 - 23-Jun-26
Sell* 46 73.20p Automatic Execution
 16:29:37 - 23-Jun-26
Sell* 4,000 73.20p Automatic Execution
 16:29:37 - 23-Jun-26
Unknown* 621 73.20p OTC Trade
 16:28:08 - 23-Jun-26
Sell* 622 73.20p SI Trade
 16:28:08 - 23-Jun-26
Buy* 162 73.40p Automatic Execution
 16:27:32 - 23-Jun-26
Buy* 1,914 73.40p Automatic Execution
 16:27:32 - 23-Jun-26
Sell* 822 73.24p Ordinary
 16:27:23 - 23-Jun-26
Sell* 47 73.20p SI Trade
 16:25:43 - 23-Jun-26
Buy* 1 73.50p SI Trade
 16:25:23 - 23-Jun-26
Buy* 889 73.40p Automatic Execution
 16:23:43 - 23-Jun-26
Sell* 2,543 73.30p Automatic Execution
 16:23:38 - 23-Jun-26
Sell* 514 73.30p Automatic Execution
 16:23:38 - 23-Jun-26
Sell* 3,732 73.30p Automatic Execution
 16:23:38 - 23-Jun-26
Buy* 725 73.50p Automatic Execution
 16:21:33 - 23-Jun-26
Buy* 571 73.50p Automatic Execution
 16:21:33 - 23-Jun-26
Sell* 4,065 73.40p Automatic Execution
 16:21:30 - 23-Jun-26
Sell* 212 73.40p Automatic Execution
 16:21:30 - 23-Jun-26
Sell* 332 73.40p Automatic Execution
 16:21:30 - 23-Jun-26
Sell* 3,380 73.40p Automatic Execution
 16:21:30 - 23-Jun-26
Buy* 3,429 73.50p Automatic Execution
 16:21:15 - 23-Jun-26
Buy* 2,016 73.40p Automatic Execution
 16:20:41 - 23-Jun-26
Buy* 2,389 73.50p Automatic Execution
 16:20:38 - 23-Jun-26
Buy* 1,611 73.50p Automatic Execution
 16:20:38 - 23-Jun-26
Sell* 906 73.40p Automatic Execution
 16:20:38 - 23-Jun-26
Buy* 2,389 73.50p Automatic Execution
 16:20:38 - 23-Jun-26
Sell* 1,623 73.40p Automatic Execution
 16:20:38 - 23-Jun-26
Buy* 2,389 73.50p Automatic Execution
 16:20:38 - 23-Jun-26
Buy* 1,500 73.50p Automatic Execution
 16:20:38 - 23-Jun-26
Buy* 111 73.50p Automatic Execution
 16:20:05 - 23-Jun-26
Buy* 372 73.50p Automatic Execution
 16:20:05 - 23-Jun-26
Buy* 1,557 73.50p Automatic Execution
 16:20:05 - 23-Jun-26
Buy* 1,513 73.50p Automatic Execution
 16:18:36 - 23-Jun-26
Buy* 284 73.50p Automatic Execution
 16:18:07 - 23-Jun-26
Sell* 3,308 73.40p Automatic Execution
 16:16:44 - 23-Jun-26
Sell* 69 73.40p Automatic Execution
 16:16:44 - 23-Jun-26
Sell* 3,469 73.40p Automatic Execution
 16:14:54 - 23-Jun-26
Sell* 2,616 73.40p Automatic Execution
 16:14:54 - 23-Jun-26
Buy* 20,999 73.50p Automatic Execution
 16:14:51 - 23-Jun-26
Sell* 1 73.50p Automatic Execution
 16:14:51 - 23-Jun-26
Sell* 4,000 73.50p Automatic Execution
 16:14:51 - 23-Jun-26
Sell* 4,161 73.60p Automatic Execution
 16:14:23 - 23-Jun-26
Sell* 147 73.60p Automatic Execution
 16:14:23 - 23-Jun-26
Sell* 1,993 73.60p Automatic Execution
 16:14:23 - 23-Jun-26
Sell* 1,965 73.70p Automatic Execution
 16:14:23 - 23-Jun-26
Buy* 618 73.60p Automatic Execution
 16:14:16 - 23-Jun-26
Buy* 2,069 73.60p Automatic Execution
 16:14:16 - 23-Jun-26
Buy* 1,125 73.60p Automatic Execution
 16:14:16 - 23-Jun-26
Buy* 116 73.60p Automatic Execution
 16:14:16 - 23-Jun-26
Buy* 800 73.50p Automatic Execution
 16:14:16 - 23-Jun-26
Buy* 1,093 73.50p Automatic Execution
 16:14:16 - 23-Jun-26
Sell* 380 73.30p SI Trade
 16:12:44 - 23-Jun-26
Sell* 10 73.40p Automatic Execution
 16:07:58 - 23-Jun-26
Sell* 27 73.40p Automatic Execution
 16:07:58 - 23-Jun-26
Sell* 2,207 73.40p Automatic Execution
 16:04:06 - 23-Jun-26
Sell* 4,070 73.50p Automatic Execution
 16:04:06 - 23-Jun-26
Sell* 4,502 73.50p Automatic Execution
 16:04:06 - 23-Jun-26
Sell* 1,153 73.50p Automatic Execution
 16:03:48 - 23-Jun-26
Sell* 4,000 73.60p Automatic Execution
 16:03:48 - 23-Jun-26
Sell* 2,417 73.60p Automatic Execution
 16:03:48 - 23-Jun-26
Sell* 1,956 73.60p Automatic Execution
 16:03:48 - 23-Jun-26
Sell* 343 73.60p Automatic Execution
 16:03:48 - 23-Jun-26
Sell* 1,839 73.70p Automatic Execution
 16:01:22 - 23-Jun-26
Sell* 1,016 73.70p Automatic Execution
 16:01:22 - 23-Jun-26
Sell* 3,985 73.70p Automatic Execution
 16:01:22 - 23-Jun-26
Sell* 2,021 73.80p Automatic Execution
 16:01:12 - 23-Jun-26
Buy* 2,032 73.70p Automatic Execution
 16:01:07 - 23-Jun-26
Buy* 1,182 73.60p Automatic Execution
 16:01:07 - 23-Jun-26
Buy* 1,200 73.50p Automatic Execution
 16:01:07 - 23-Jun-26
Buy* 300 73.50p Automatic Execution
 16:01:07 - 23-Jun-26
Buy* 3,327 73.50p SI Trade
 15:59:20 - 23-Jun-26
Buy* 150 73.30p Automatic Execution
 15:54:33 - 23-Jun-26
Buy* 5,962 73.30p Automatic Execution
 15:54:33 - 23-Jun-26
Buy* 438 73.30p Automatic Execution
 15:54:33 - 23-Jun-26
Buy* 7,500 73.20p Automatic Execution
 15:54:13 - 23-Jun-26
Buy* 400 73.10p Automatic Execution
 15:54:13 - 23-Jun-26
Buy* 1,977 73.00p Automatic Execution
 15:54:09 - 23-Jun-26
Buy* 2,417 73.00p Automatic Execution
 15:54:09 - 23-Jun-26
Sell* 3,565 72.90p Automatic Execution
 15:54:09 - 23-Jun-26
Sell* 435 72.90p Automatic Execution
 15:54:09 - 23-Jun-26
Sell* 7,138 72.90p Automatic Execution
 15:54:09 - 23-Jun-26
Sell* 9,200 72.90p Automatic Execution
 15:54:09 - 23-Jun-26
Sell* 2,543 72.90p Automatic Execution
 15:54:09 - 23-Jun-26
Sell* 3,799 73.00p Automatic Execution
 15:54:09 - 23-Jun-26
Sell* 3,801 73.00p Automatic Execution
 15:54:09 - 23-Jun-26
Buy* 36 73.10p Automatic Execution
 15:51:00 - 23-Jun-26
Buy* 2,167 73.10p Automatic Execution
 15:51:00 - 23-Jun-26
Buy* 959 73.00p Automatic Execution
 15:50:15 - 23-Jun-26
Buy* 1,910 73.00p Automatic Execution
 15:50:15 - 23-Jun-26
Buy* 940 72.90p Automatic Execution
 15:46:14 - 23-Jun-26
Buy* 900 72.80p Automatic Execution
 15:45:55 - 23-Jun-26
Buy* 2,543 72.80p Automatic Execution
 15:45:55 - 23-Jun-26
Sell* 2,199 72.60p Automatic Execution
 15:38:40 - 23-Jun-26
Buy* 7 72.70p Automatic Execution
 15:38:33 - 23-Jun-26
Buy* 5 72.70p Automatic Execution
 15:38:33 - 23-Jun-26
Sell* 13 72.70p Automatic Execution
 15:38:29 - 23-Jun-26
Sell* 1,907 72.80p Automatic Execution
 15:38:29 - 23-Jun-26
Sell* 1,303 72.80p Automatic Execution
 15:38:29 - 23-Jun-26
Sell* 2,065 72.90p Automatic Execution
 15:37:11 - 23-Jun-26
Buy* 514 72.80p Automatic Execution
 15:34:24 - 23-Jun-26
Buy* 2,543 72.80p Automatic Execution
 15:34:18 - 23-Jun-26
Buy* 952 72.80p Automatic Execution
 15:34:18 - 23-Jun-26
Sell* 2,029 72.70p Automatic Execution
 15:34:03 - 23-Jun-26
Buy* 1,436 72.70p Automatic Execution
 15:34:03 - 23-Jun-26
Buy* 1,785 72.70p Automatic Execution
 15:34:03 - 23-Jun-26
Buy* 169 72.70p Automatic Execution
 15:34:03 - 23-Jun-26
Sell* 1,406 72.70p Automatic Execution
 15:34:03 - 23-Jun-26
Sell* 1,705 72.80p Automatic Execution
 15:34:03 - 23-Jun-26
Sell* 105 72.80p Automatic Execution
 15:34:03 - 23-Jun-26
Sell* 2,529 72.80p Automatic Execution
 15:34:03 - 23-Jun-26
Sell* 7,300 72.80p Automatic Execution
 15:34:03 - 23-Jun-26
Buy* 2,714 73.00p Automatic Execution
 15:33:19 - 23-Jun-26
Buy* 364 73.00p Automatic Execution
 15:33:19 - 23-Jun-26
Buy* 1,305 73.00p Automatic Execution
 15:33:19 - 23-Jun-26
Sell* 579 73.10p Automatic Execution
 15:33:19 - 23-Jun-26
Sell* 257 73.20p Automatic Execution
 15:33:19 - 23-Jun-26
Buy* 19,841 73.30p Automatic Execution
 15:33:05 - 23-Jun-26
Sell* 1,907 73.20p Automatic Execution
 15:33:05 - 23-Jun-26
Sell* 36 73.20p Automatic Execution
 15:33:05 - 23-Jun-26
Buy* 16,867 73.30p Automatic Execution
 15:33:05 - 23-Jun-26
Sell* 930 73.30p Automatic Execution
 15:33:05 - 23-Jun-26
Sell* 3,864 73.30p Automatic Execution
 15:33:05 - 23-Jun-26
Sell* 5,424 73.30p Automatic Execution
 15:33:05 - 23-Jun-26
Sell* 3,074 73.30p Automatic Execution
 15:33:05 - 23-Jun-26
Buy* 1,162 73.50p SI Trade
 15:32:27 - 23-Jun-26
Buy* 1,164 73.50p SI Trade
 15:32:27 - 23-Jun-26
Buy* 915 73.40p Automatic Execution
 15:32:27 - 23-Jun-26
Buy* 439 73.40p Automatic Execution
 15:32:27 - 23-Jun-26
Buy* 7,600 73.40p Automatic Execution
 15:32:27 - 23-Jun-26
Buy* 23,461 73.40p Automatic Execution
 15:32:27 - 23-Jun-26
Buy* 9,000 73.40p Automatic Execution
 15:32:27 - 23-Jun-26
Buy* 4,500 73.40p Automatic Execution
 15:32:27 - 23-Jun-26
Buy* 1,350 73.40p Automatic Execution
 15:32:27 - 23-Jun-26
Sell* 3,443 73.40p Automatic Execution
 15:32:27 - 23-Jun-26
Sell* 3,138 73.40p Automatic Execution
 15:32:27 - 23-Jun-26
Sell* 94 73.40p Automatic Execution
 15:32:27 - 23-Jun-26
Sell* 2,417 73.40p Automatic Execution
 15:32:27 - 23-Jun-26
Sell* 1,275 73.40p Automatic Execution
 15:32:27 - 23-Jun-26
Sell* 1,322 73.40p Automatic Execution
 15:32:27 - 23-Jun-26
Sell* 1,599 73.60p Automatic Execution
 15:25:03 - 23-Jun-26
Sell* 64 73.60p Automatic Execution
 15:25:03 - 23-Jun-26
Sell* 1,719 73.60p Automatic Execution
 15:25:03 - 23-Jun-26
Sell* 2 73.60p SI Trade
 15:25:03 - 23-Jun-26
Sell* 1,600 73.60p SI Trade
 15:25:03 - 23-Jun-26
Sell* 7,140 73.66p Ordinary
 15:23:26 - 23-Jun-26
Buy* 1,000 73.7198p Ordinary
 15:22:07 - 23-Jun-26
Sell* 34 73.65p Ordinary
 15:21:11 - 23-Jun-26
Sell* 3,066 73.68p Ordinary
 15:19:34 - 23-Jun-26
Sell* 3,500 73.545p Ordinary
 15:18:56 - 23-Jun-26
Sell* 3,070 73.60p Automatic Execution
 15:17:56 - 23-Jun-26
Sell* 1,997 73.60p Automatic Execution
 15:17:56 - 23-Jun-26
Sell* 5 73.60p SI Trade
 15:17:45 - 23-Jun-26
Sell* 6,900 73.665p Negotiated Trade
 15:16:16 - 23-Jun-26
Buy* 171 73.70p Automatic Execution
 15:15:13 - 23-Jun-26
Buy* 2,967 73.70p Automatic Execution
 15:15:13 - 23-Jun-26
Buy* 1,049 73.70p Automatic Execution
 15:15:13 - 23-Jun-26
Buy* 3 73.589p Ordinary
 15:12:10 - 23-Jun-26
Sell* 2,802 73.46p Ordinary
 15:11:43 - 23-Jun-26
Buy* 1,000 73.60p Automatic Execution
 15:10:21 - 23-Jun-26
Buy* 3,076 73.60p Automatic Execution
 15:10:21 - 23-Jun-26
Sell* 3,000 73.43p Ordinary
 15:09:14 - 23-Jun-26
Buy* 3,078 73.40p Automatic Execution
 15:06:01 - 23-Jun-26
Buy* 278 73.40p Automatic Execution
 15:06:01 - 23-Jun-26
Buy* 36 73.30p Automatic Execution
 15:05:15 - 23-Jun-26
Buy* 3,138 73.30p Automatic Execution
 15:05:00 - 23-Jun-26
Buy* 4 73.30p Automatic Execution
 15:05:00 - 23-Jun-26
Buy* 2 73.30p Automatic Execution
 15:05:00 - 23-Jun-26
Sell* 3,138 73.10p Automatic Execution
 15:04:55 - 23-Jun-26
Buy* 1,137 73.20p Automatic Execution
 15:04:55 - 23-Jun-26
Buy* 18,527 73.20p Automatic Execution
 15:04:55 - 23-Jun-26
Sell* 926 73.20p Automatic Execution
 15:04:55 - 23-Jun-26
Sell* 100 73.20p Automatic Execution
 15:04:55 - 23-Jun-26
Sell* 1,371 73.20p Automatic Execution
 15:04:55 - 23-Jun-26
Sell* 4,076 73.20p Automatic Execution
 15:04:55 - 23-Jun-26
Buy* 10,000 73.459p SI Trade
 15:04:55 - 23-Jun-26
Sell* 2,154 73.30p Automatic Execution
 15:04:50 - 23-Jun-26
Sell* 6,839 73.30p Automatic Execution
 15:04:50 - 23-Jun-26
Sell* 500 73.30p Automatic Execution
 15:04:50 - 23-Jun-26
Sell* 3,677 73.30p Automatic Execution
 15:04:50 - 23-Jun-26
Sell* 3,142 73.30p Automatic Execution
 15:04:50 - 23-Jun-26
Sell* 5,400 73.30p Automatic Execution
 15:04:50 - 23-Jun-26
Sell* 3,138 73.40p Automatic Execution
 15:04:50 - 23-Jun-26
Sell* 150 73.40p Automatic Execution
 15:04:50 - 23-Jun-26
Sell* 10,000 73.46p Ordinary
 15:04:38 - 23-Jun-26
Sell* 10,487 73.5053p Ordinary
 15:03:54 - 23-Jun-26
Buy* 349 73.50p Automatic Execution
 15:01:50 - 23-Jun-26
Buy* 4,471 73.50p Automatic Execution
 15:01:50 - 23-Jun-26
Buy* 1,036 73.50p Automatic Execution
 15:01:50 - 23-Jun-26
Sell* 3,909 73.40p Automatic Execution
 15:00:17 - 23-Jun-26
Sell* 7,788 73.50p Automatic Execution
 15:00:17 - 23-Jun-26
Sell* 8,899 73.50p Automatic Execution
 15:00:17 - 23-Jun-26
Sell* 3,136 73.50p Automatic Execution
 15:00:17 - 23-Jun-26
Sell* 2,122 73.50p Automatic Execution
 15:00:17 - 23-Jun-26
Sell* 3,136 73.60p Automatic Execution
 15:00:17 - 23-Jun-26
Sell* 1,988 73.60p Automatic Execution
 15:00:17 - 23-Jun-26
Buy* 1 74.00p Automatic Execution
 14:59:58 - 23-Jun-26
Buy* 1,006 73.90p Automatic Execution
 14:59:56 - 23-Jun-26
FTSE 100 Latest
Value10,428.85
Change-9.00