Crest Nicholson Holdings Plc (CRST)
LSE
Time | Price | Size | Type | Bid Price | Ask Price | B/S | Buy Ind. | Total Volume | Num | Exch. |
---|---|---|---|---|---|---|---|---|---|---|
11:57:41 | 261.6 | 15 | O | 262.2 | 262.6 | Sell | 1,074,747 | 816 | LSE | |
11:35:10 | 261.4 | 784 | O | 262.2 | 262.6 | Sell | 1,074,732 | 815 | LSE | |
11:35:10 | 261.4 | 1184 | O | 262.2 | 262.6 | Sell | 1,073,948 | 814 | LSE | |
11:35:10 | 261.4 | 61 | O | 262.2 | 262.6 | Sell | 1,072,764 | 813 | LSE | |
11:35:10 | 261.4 | 184 | O | 262.2 | 262.6 | Sell | 1,072,703 | 812 | LSE | |
11:35:10 | 261.4 | 298 | O | 262.2 | 262.6 | Sell | 1,072,519 | 811 | LSE | |
11:35:10 | 261.4 | 336 | O | 262.2 | 262.6 | Sell | 1,072,221 | 810 | LSE | |
11:35:10 | 261.4 | 2056 | O | 262.2 | 262.6 | Sell | 1,071,885 | 809 | LSE | |
11:35:10 | 261.4 | 13477 | O | 262.2 | 262.6 | Sell | 1,069,829 | 808 | LSE | |
11:35:10 | 261.4 | 12638 | O | 262.2 | 262.6 | Sell | 1,056,352 | 807 | LSE | |
11:35:09 | 261.4 | 423 | AT | 262.2 | 262.6 | Sell | 1,043,714 | 806 | LSE | |
11:35:09 | 261.4 | 244822 | UT | 262.2 | 262.6 | Sell | 1,043,291 | 805 | LSE | |
11:29:55 | 262.4 | 72 | AT | 262.4 | 263.0 | Sell | 798,469 | 804 | LSE | |
11:29:55 | 262.4 | 137 | AT | 262.4 | 263.0 | Sell | 798,397 | 803 | LSE | |
11:29:55 | 262.4 | 3 | AT | 262.4 | 263.0 | Sell | 798,260 | 802 | LSE | |
11:29:17 | 262.4 | 134 | AT | 262.4 | 262.8 | Sell | 798,257 | 801 | LSE | |
11:29:15 | 262.6 | 1500 | AT | 262.4 | 262.6 | Buy | 798,123 | 800 | LSE | |
11:28:44 | 262.4 | 139 | AT | 262.4 | 262.6 | Sell | 796,623 | 799 | LSE | |
11:28:44 | 262.4 | 139 | AT | 262.4 | 262.6 | Sell | 796,484 | 798 | LSE | |
11:28:44 | 262.4 | 1237 | AT | 262.4 | 262.6 | Sell | 796,345 | 797 | LSE | |
11:28:44 | 262.4 | 2 | AT | 262.4 | 262.6 | Sell | 795,108 | 796 | LSE | |
11:28:30 | 262.6 | 20000 | O | 262.4 | 262.8 | 795,106 | 795 | LSE | ||
11:27:11 | 262.348 | 500 | O | 262.2 | 262.6 | Sell | 775,106 | 794 | LSE | |
11:27:06 | 262.341 | 515 | O | 262.2 | 262.6 | Sell | 774,606 | 793 | LSE | |
11:27:06 | 262.33 | 391 | O | 262.2 | 262.6 | Sell | 774,091 | 792 | LSE | |
11:27:05 | 262.4 | 30 | AT | 262.4 | 262.6 | Sell | 773,700 | 791 | LSE | |
11:26:49 | 262.4 | 1 | AT | 262.4 | 262.6 | Sell | 773,670 | 790 | LSE | |
11:26:49 | 262.4 | 302 | AT | 262.4 | 262.6 | Sell | 773,669 | 789 | LSE | |
11:26:49 | 262.4 | 394 | AT | 262.4 | 262.6 | Sell | 773,367 | 788 | LSE | |
11:26:49 | 262.4 | 4 | AT | 262.4 | 262.6 | Sell | 772,973 | 787 | LSE | |
11:26:21 | 262.392 | 384 | O | 262.4 | 262.8 | Sell | 772,969 | 786 | LSE | |
11:26:17 | 262.4 | 7 | AT | 262.4 | 262.8 | Sell | 772,585 | 785 | LSE | |
11:26:17 | 262.4 | 5 | AT | 262.2 | 262.4 | Buy | 772,578 | 784 | LSE | |
11:26:17 | 262.4 | 358 | AT | 262.2 | 262.4 | Buy | 772,573 | 783 | LSE | |
11:25:54 | 262.2 | 600 | AT | 261.8 | 262.2 | Buy | 772,215 | 782 | LSE | |
11:25:54 | 262.2 | 600 | AT | 261.8 | 262.2 | Buy | 771,615 | 781 | LSE | |
11:25:54 | 262.2 | 994 | AT | 262.2 | 262.4 | Sell | 771,015 | 780 | LSE | |
11:25:45 | 262.4 | 64 | AT | 262.4 | 262.6 | Sell | 770,021 | 779 | LSE | |
11:25:45 | 262.4 | 80 | AT | 262.4 | 262.6 | Sell | 769,957 | 778 | LSE | |
11:25:45 | 262.4 | 1206 | AT | 262.4 | 262.6 | Sell | 769,877 | 777 | LSE | |
11:25:45 | 262.4 | 7 | AT | 262.4 | 262.6 | Sell | 768,671 | 776 | LSE | |
11:25:45 | 262.4 | 1059 | AT | 262.4 | 262.6 | Sell | 768,664 | 775 | LSE | |
11:25:45 | 262.4 | 676 | AT | 262.4 | 262.6 | Sell | 767,605 | 774 | LSE | |
11:25:36 | 262.432 | 306 | O | 262.4 | 262.8 | Sell | 766,929 | 773 | LSE | |
11:25:36 | 262.359 | 135 | O | 262.4 | 262.8 | Sell | 766,623 | 772 | LSE | |
11:25:09 | 262.472 | 136 | O | 262.4 | 262.8 | Sell | 766,488 | 771 | LSE | |
11:24:43 | 262.49 | 426 | O | 262.4 | 262.8 | Sell | 766,352 | 770 | LSE | |
11:24:11 | 262.4 | 442 | AT | 262.2 | 262.4 | Buy | 765,926 | 769 | LSE | |
11:24:11 | 262.4 | 600 | AT | 262.2 | 262.4 | Buy | 765,484 | 768 | LSE | |
11:24:11 | 262.4 | 2666 | AT | 262.2 | 262.4 | Buy | 764,884 | 767 | LSE | |
11:23:54 | 262.8 | 10000 | O | 262.2 | 262.4 | Buy | 762,218 | 766 | LSE | |
11:23:52 | 262.2 | 26 | AT | 262.2 | 262.4 | Sell | 752,218 | 765 | LSE | |
11:23:52 | 262.2 | 10 | AT | 262.2 | 262.4 | Sell | 752,192 | 764 | LSE | |
11:23:52 | 262.2 | 365 | AT | 262.2 | 262.4 | Sell | 752,182 | 763 | LSE | |
11:23:52 | 262.2 | 918 | AT | 262.2 | 262.4 | Sell | 751,817 | 762 | LSE | |
11:23:52 | 262.2 | 985 | AT | 262.2 | 262.4 | Sell | 750,899 | 761 | LSE | |
11:23:19 | 262.546 | 311 | O | 262.2 | 262.4 | Buy | 749,914 | 760 | LSE | |
11:23:06 | 262.4 | 288 | AT | 262.2 | 262.4 | Buy | 749,603 | 759 | LSE | |
11:23:00 | 262.4 | 471 | AT | 262.2 | 262.4 | Buy | 749,315 | 758 | LSE | |
11:23:00 | 262.4 | 168 | AT | 262.2 | 262.4 | Buy | 748,844 | 757 | LSE | |
11:22:37 | 262.4 | 407 | AT | 262.2 | 262.4 | Buy | 748,676 | 756 | LSE | |
11:22:37 | 262.4 | 716 | AT | 262.2 | 262.4 | Buy | 748,269 | 755 | LSE | |
11:22:37 | 262.4 | 2043 | AT | 262.2 | 262.4 | Buy | 747,553 | 754 | LSE | |
11:22:11 | 262.4 | 1241 | AT | 262.2 | 262.4 | Buy | 745,510 | 753 | LSE | |
11:22:11 | 262.2 | 61 | AT | 262.2 | 262.4 | Sell | 744,269 | 752 | LSE | |
11:22:11 | 262.4 | 3999 | AT | 262.2 | 262.4 | Buy | 744,208 | 751 | LSE |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.