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* 23,700 108.00p OTC Trade
 17:09:11 - 20-Apr-26
Buy* 113 108.00p SI Trade
 16:35:12 - 20-Apr-26
Buy* 199 108.00p SI Trade
 16:35:12 - 20-Apr-26
Unknown* 387,887 108.00p Uncrossing Trade
 16:35:12 - 20-Apr-26
Sell* 74 107.80p Automatic Execution
 16:29:49 - 20-Apr-26
Sell* 700 108.00p Automatic Execution
 16:29:49 - 20-Apr-26
Sell* 20 108.00p Automatic Execution
 16:29:49 - 20-Apr-26
Sell* 1,291 108.00p Automatic Execution
 16:29:47 - 20-Apr-26
Sell* 700 108.00p Automatic Execution
 16:29:42 - 20-Apr-26
Sell* 321 108.20p Automatic Execution
 16:28:56 - 20-Apr-26
Sell* 15 108.20p Automatic Execution
 16:28:56 - 20-Apr-26
Buy* 6 108.60p SI Trade
 16:27:28 - 20-Apr-26
Buy* 1,667 108.40p Automatic Execution
 16:21:20 - 20-Apr-26
Buy* 2,333 108.40p Automatic Execution
 16:21:20 - 20-Apr-26
Buy* 1,355 108.40p Automatic Execution
 16:16:08 - 20-Apr-26
Buy* 400 108.20p Automatic Execution
 16:16:05 - 20-Apr-26
Buy* 200 108.20p Automatic Execution
 16:16:05 - 20-Apr-26
Sell* 607 108.20p Automatic Execution
 16:16:02 - 20-Apr-26
Sell* 2,753 108.40p Automatic Execution
 16:07:26 - 20-Apr-26
Sell* 1,973 108.40p Automatic Execution
 16:07:26 - 20-Apr-26
Buy* 1,819 109.13p Ordinary
 16:04:05 - 20-Apr-26
Sell* 343 108.60p Automatic Execution
 16:04:05 - 20-Apr-26
Sell* 4,725 108.60p Automatic Execution
 16:04:05 - 20-Apr-26
Sell* 5,947 108.60p Automatic Execution
 16:04:05 - 20-Apr-26
Sell* 1,286 108.60p Automatic Execution
 16:04:05 - 20-Apr-26
Sell* 4,166 108.80p Automatic Execution
 16:04:05 - 20-Apr-26
Buy* 422 109.00p Automatic Execution
 16:01:45 - 20-Apr-26
Buy* 443 109.00p Automatic Execution
 16:01:45 - 20-Apr-26
Buy* 1,232 109.00p Automatic Execution
 16:01:45 - 20-Apr-26
Buy* 10 109.20p SI Trade
 16:01:42 - 20-Apr-26
Buy* 1,578 108.60p Automatic Execution
 15:59:37 - 20-Apr-26
Buy* 951 108.40p Automatic Execution
 15:54:56 - 20-Apr-26
Buy* 300 108.40p Automatic Execution
 15:54:56 - 20-Apr-26
Sell* 1,319 108.20p Automatic Execution
 15:52:19 - 20-Apr-26
Buy* 4,755 108.20p Automatic Execution
 15:52:19 - 20-Apr-26
Buy* 5,424 108.20p Automatic Execution
 15:52:19 - 20-Apr-26
Buy* 1,321 108.20p Automatic Execution
 15:52:19 - 20-Apr-26
Buy* 1,100 108.20p Automatic Execution
 15:52:19 - 20-Apr-26
Buy* 114 108.00p Automatic Execution
 15:52:19 - 20-Apr-26
Buy* 893 108.00p Automatic Execution
 15:52:19 - 20-Apr-26
Sell* 69 107.80p Automatic Execution
 15:51:15 - 20-Apr-26
Sell* 198 107.80p Automatic Execution
 15:51:15 - 20-Apr-26
Sell* 1,070 107.80p Automatic Execution
 15:51:15 - 20-Apr-26
Sell* 687 107.80p Automatic Execution
 15:51:15 - 20-Apr-26
Buy* 296 108.20p SI Trade
 15:51:14 - 20-Apr-26
Buy* 50 108.40p Automatic Execution
 15:51:14 - 20-Apr-26
Buy* 1,219 108.20p Automatic Execution
 15:51:14 - 20-Apr-26
Buy* 503 108.20p SI Trade
 15:51:13 - 20-Apr-26
Sell* 4,290 108.00p Automatic Execution
 15:51:13 - 20-Apr-26
Sell* 5,710 108.00p Automatic Execution
 15:51:13 - 20-Apr-26
Sell* 5,000 108.20p Automatic Execution
 15:51:13 - 20-Apr-26
Sell* 4,001 108.80p Automatic Execution
 15:51:05 - 20-Apr-26
Sell* 7 109.00p Automatic Execution
 15:51:05 - 20-Apr-26
Sell* 908 109.00p Automatic Execution
 15:51:04 - 20-Apr-26
Sell* 237 109.00p Automatic Execution
 15:51:04 - 20-Apr-26
Sell* 3,593 109.00p Automatic Execution
 15:51:04 - 20-Apr-26
Sell* 170 109.00p Automatic Execution
 15:51:04 - 20-Apr-26
Sell* 1,390 109.00p Automatic Execution
 15:51:04 - 20-Apr-26
Sell* 320 109.00p Automatic Execution
 15:51:04 - 20-Apr-26
Sell* 2,063 109.40p Automatic Execution
 15:47:45 - 20-Apr-26
Sell* 363 109.40p Automatic Execution
 15:47:45 - 20-Apr-26
Sell* 1,108 109.60p Automatic Execution
 15:44:21 - 20-Apr-26
Sell* 421 109.60p Automatic Execution
 15:44:21 - 20-Apr-26
Sell* 1,457 109.60p Automatic Execution
 15:44:21 - 20-Apr-26
Buy* 1,206 109.60p Automatic Execution
 15:44:00 - 20-Apr-26
Buy* 665 109.60p Automatic Execution
 15:44:00 - 20-Apr-26
Buy* 800 109.60p Automatic Execution
 15:44:00 - 20-Apr-26
Buy* 5,264 109.60p Automatic Execution
 15:44:00 - 20-Apr-26
Buy* 413 109.60p Automatic Execution
 15:44:00 - 20-Apr-26
Sell* 38 109.00p SI Trade
 15:43:15 - 20-Apr-26
Buy* 2,236 109.40p Automatic Execution
 15:43:15 - 20-Apr-26
Buy* 114 109.40p Automatic Execution
 15:43:15 - 20-Apr-26
Buy* 1,543 109.40p Automatic Execution
 15:43:15 - 20-Apr-26
Buy* 3,057 109.40p Automatic Execution
 15:43:15 - 20-Apr-26
Buy* 13 109.40p SI Trade
 15:38:58 - 20-Apr-26
Buy* 1 109.40p SI Trade
 15:37:27 - 20-Apr-26
Buy* 1,169 109.20p Automatic Execution
 15:37:16 - 20-Apr-26
Buy* 1,000 109.20p Automatic Execution
 15:37:16 - 20-Apr-26
Buy* 269 109.20p Automatic Execution
 15:37:16 - 20-Apr-26
Sell* 342 109.00p Automatic Execution
 15:37:16 - 20-Apr-26
Buy* 100 109.40p SI Trade
 15:34:14 - 20-Apr-26
Sell* 1,531 109.20p Automatic Execution
 15:34:14 - 20-Apr-26
Sell* 2,074 109.20p Automatic Execution
 15:34:14 - 20-Apr-26
Sell* 1 109.20p Automatic Execution
 15:34:14 - 20-Apr-26
Buy* 1,727 109.60p Automatic Execution
 15:30:28 - 20-Apr-26
Buy* 4 109.54p Ordinary
 15:29:02 - 20-Apr-26
Unknown* 6 109.60p OTC Trade
 15:23:43 - 20-Apr-26
Buy* 1,860 109.60p Automatic Execution
 15:21:34 - 20-Apr-26
Buy* 840 109.40p Automatic Execution
 15:17:24 - 20-Apr-26
Buy* 420 109.40p Automatic Execution
 15:17:24 - 20-Apr-26
Buy* 1,099 109.40p Automatic Execution
 15:17:22 - 20-Apr-26
Buy* 1,959 109.40p Automatic Execution
 15:17:22 - 20-Apr-26
Buy* 1,000 109.40p Automatic Execution
 15:17:22 - 20-Apr-26
Buy* 1,029 109.20p Automatic Execution
 15:17:22 - 20-Apr-26
Buy* 1,302 109.20p Automatic Execution
 15:17:22 - 20-Apr-26
Buy* 1,911 109.20p Automatic Execution
 15:17:22 - 20-Apr-26
Buy* 1,518 109.00p Automatic Execution
 15:12:52 - 20-Apr-26
Buy* 114 108.80p Automatic Execution
 15:12:51 - 20-Apr-26
Buy* 4,000 108.80p Automatic Execution
 15:12:51 - 20-Apr-26
Buy* 1,060 108.80p Automatic Execution
 15:12:51 - 20-Apr-26
Sell* 1,960 108.60p Automatic Execution
 15:12:18 - 20-Apr-26
Sell* 4,000 108.80p Automatic Execution
 15:10:14 - 20-Apr-26
Sell* 1 108.80p Automatic Execution
 15:10:14 - 20-Apr-26
Sell* 3,800 109.00p Automatic Execution
 15:10:14 - 20-Apr-26
Sell* 466 109.00p Automatic Execution
 15:10:14 - 20-Apr-26
Sell* 322 109.00p Automatic Execution
 15:10:14 - 20-Apr-26
Buy* 453 109.389p Ordinary
 15:06:10 - 20-Apr-26
Buy* 6,363 109.399p Ordinary
 15:04:56 - 20-Apr-26
Buy* 2,272 109.354p Ordinary
 15:02:53 - 20-Apr-26
Buy* 1 109.40p SI Trade
 15:02:30 - 20-Apr-26
Buy* 170 109.60p Automatic Execution
 14:58:56 - 20-Apr-26
Buy* 52 109.40p Automatic Execution
 14:57:06 - 20-Apr-26
Buy* 1,227 109.40p Automatic Execution
 14:57:06 - 20-Apr-26
Buy* 786 109.40p Automatic Execution
 14:57:06 - 20-Apr-26
Buy* 892 109.40p Automatic Execution
 14:56:09 - 20-Apr-26
Buy* 2 109.20p SI Trade
 14:55:23 - 20-Apr-26
Sell* 324 108.80p Automatic Execution
 14:53:25 - 20-Apr-26
Sell* 2,260 108.80p Automatic Execution
 14:53:25 - 20-Apr-26
Sell* 1,753 108.80p Automatic Execution
 14:53:25 - 20-Apr-26
Buy* 200 109.00p SI Trade
 14:53:24 - 20-Apr-26
Buy* 2 109.00p SI Trade
 14:53:24 - 20-Apr-26
Buy* 3,612 108.80p Automatic Execution
 14:53:24 - 20-Apr-26
Buy* 4,018 108.80p Automatic Execution
 14:53:24 - 20-Apr-26
Sell* 1,152 108.60p Automatic Execution
 14:46:49 - 20-Apr-26
Sell* 1,800 108.60p Automatic Execution
 14:46:49 - 20-Apr-26
Sell* 348 108.60p Automatic Execution
 14:46:49 - 20-Apr-26
Buy* 220 108.80p Automatic Execution
 14:39:38 - 20-Apr-26
Sell* 4,000 108.80p Automatic Execution
 14:38:37 - 20-Apr-26
Sell* 320 108.80p Automatic Execution
 14:38:37 - 20-Apr-26
Sell* 63 108.80p Automatic Execution
 14:38:37 - 20-Apr-26
Sell* 5,000 109.00p Automatic Execution
 14:37:26 - 20-Apr-26
Buy* 3 109.20p SI Trade
 14:37:24 - 20-Apr-26
Sell* 156 109.00p Automatic Execution
 14:37:24 - 20-Apr-26
Sell* 4,844 109.00p Automatic Execution
 14:37:24 - 20-Apr-26
Buy* 7 109.20p SI Trade
 14:30:14 - 20-Apr-26
Sell* 3,600 109.00p Automatic Execution
 14:19:38 - 20-Apr-26
Sell* 401 109.00p Automatic Execution
 14:19:38 - 20-Apr-26
Buy* 128 109.34p Ordinary
 14:15:25 - 20-Apr-26
Buy* 200 109.20p Automatic Execution
 14:09:03 - 20-Apr-26
Buy* 1,979 109.20p Automatic Execution
 14:09:03 - 20-Apr-26
Buy* 200 109.00p Automatic Execution
 14:08:48 - 20-Apr-26
Sell* 1,724 108.80p Automatic Execution
 14:01:49 - 20-Apr-26
Sell* 1,357 108.80p Automatic Execution
 14:01:42 - 20-Apr-26
Buy* 712 109.00p Automatic Execution
 14:01:24 - 20-Apr-26
Buy* 547 109.00p Automatic Execution
 14:01:24 - 20-Apr-26
Buy* 1,273 109.00p Automatic Execution
 14:01:24 - 20-Apr-26
Sell* 2,391 108.80p Automatic Execution
 14:01:24 - 20-Apr-26
Sell* 3,081 109.00p Automatic Execution
 14:01:24 - 20-Apr-26
Sell* 7,217 109.00p Automatic Execution
 14:01:24 - 20-Apr-26
Sell* 10,000 109.00p Automatic Execution
 14:01:24 - 20-Apr-26
Sell* 9,816 109.00p Automatic Execution
 14:01:24 - 20-Apr-26
Sell* 3,600 109.00p Automatic Execution
 14:01:24 - 20-Apr-26
Sell* 4,254 109.00p Automatic Execution
 14:01:24 - 20-Apr-26
Sell* 1,999 109.00p Automatic Execution
 14:01:24 - 20-Apr-26
Sell* 2,402 109.00p Automatic Execution
 14:01:12 - 20-Apr-26
Sell* 1,094 109.20p Automatic Execution
 13:51:11 - 20-Apr-26
Sell* 1,319 109.20p Automatic Execution
 13:51:11 - 20-Apr-26
Sell* 1,187 109.60p Automatic Execution
 13:45:45 - 20-Apr-26
Sell* 50 109.60p Automatic Execution
 13:45:45 - 20-Apr-26
Buy* 92 109.80p SI Trade
 13:39:42 - 20-Apr-26
Sell* 1,551 109.60p Automatic Execution
 13:33:42 - 20-Apr-26
Buy* 133 110.00p SI Trade
 13:20:13 - 20-Apr-26
Sell* 937 109.80p Automatic Execution
 13:19:54 - 20-Apr-26
Sell* 1,948 109.80p Automatic Execution
 13:19:54 - 20-Apr-26
Buy* 66 110.40p SI Trade
 13:19:37 - 20-Apr-26
Buy* 11 110.40p Automatic Execution
 13:13:32 - 20-Apr-26
Sell* 2,000 110.061p Ordinary
 13:09:34 - 20-Apr-26
Buy* 11 110.40p Automatic Execution
 13:08:47 - 20-Apr-26
Buy* 11 110.40p Automatic Execution
 13:06:03 - 20-Apr-26
Buy* 11 110.40p Automatic Execution
 13:04:00 - 20-Apr-26
Buy* 3,000 110.00p Automatic Execution
 12:58:04 - 20-Apr-26
Buy* 4,865 110.20p Automatic Execution
 12:53:33 - 20-Apr-26
Buy* 670 110.20p Automatic Execution
 12:53:33 - 20-Apr-26
Buy* 2,010 110.20p Automatic Execution
 12:53:33 - 20-Apr-26
Buy* 1,363 110.20p Automatic Execution
 12:53:33 - 20-Apr-26
Buy* 11 110.20p Automatic Execution
 12:53:33 - 20-Apr-26
Buy* 634 110.20p SI Trade
 12:48:06 - 20-Apr-26
Buy* 1,750 110.00p Automatic Execution
 12:48:06 - 20-Apr-26
Buy* 653 109.80p Automatic Execution
 12:46:18 - 20-Apr-26
Buy* 1,959 109.80p Automatic Execution
 12:46:18 - 20-Apr-26
Buy* 1,173 109.80p Automatic Execution
 12:46:18 - 20-Apr-26
Buy* 3,700 109.80p Automatic Execution
 12:46:18 - 20-Apr-26
Sell* 1 109.60p Automatic Execution
 12:43:15 - 20-Apr-26
Sell* 2,072 109.60p Automatic Execution
 12:43:15 - 20-Apr-26
Sell* 325 109.60p Automatic Execution
 12:43:15 - 20-Apr-26
Sell* 194 109.60p Automatic Execution
 12:43:15 - 20-Apr-26
Sell* 567 109.60p Automatic Execution
 12:43:15 - 20-Apr-26
Sell* 1,594 109.60p Automatic Execution
 12:33:52 - 20-Apr-26
Sell* 1,000 109.80p Automatic Execution
 12:33:31 - 20-Apr-26
Buy* 682 110.00p Automatic Execution
 12:33:31 - 20-Apr-26
Buy* 568 110.00p Automatic Execution
 12:33:10 - 20-Apr-26
Buy* 500 109.80p Automatic Execution
 12:32:17 - 20-Apr-26
Buy* 10 109.60p Automatic Execution
 12:32:17 - 20-Apr-26
Buy* 515 109.60p Automatic Execution
 12:32:17 - 20-Apr-26
Buy* 515 109.60p Automatic Execution
 12:32:17 - 20-Apr-26
Buy* 515 109.60p Automatic Execution
 12:32:17 - 20-Apr-26
Buy* 2,867 109.60p Automatic Execution
 12:32:17 - 20-Apr-26
Buy* 4,530 109.7083p Ordinary
 12:30:20 - 20-Apr-26
Buy* 217 109.80p SI Trade
 12:29:52 - 20-Apr-26
Buy* 235 109.80p SI Trade
 12:26:26 - 20-Apr-26
FTSE 100 Latest
Value10,609.08
Change-58.55