Crest Nicholson Holdings Plc (CRST)
LSE
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Time | Price | Size | Type | Bid Price | Ask Price | B/S | Buy Ind. | Total Volume | Num | Exch. |
|---|---|---|---|---|---|---|---|---|---|---|
| 09:19:19 | 260.4 | 36 | AT | 260.4 | 261.0 | Sell | 385,263 | 351 | LSE | |
| 09:14:30 | 260.8 | 536 | AT | 260.4 | 260.8 | Buy | 385,227 | 350 | LSE | |
| 09:14:30 | 260.6 | 205 | AT | 260.4 | 260.6 | Buy | 384,691 | 349 | LSE | |
| 09:14:30 | 260.6 | 200 | AT | 260.6 | 260.8 | Sell | 384,486 | 348 | LSE | |
| 09:14:30 | 260.6 | 897 | AT | 260.6 | 260.8 | Sell | 384,286 | 347 | LSE | |
| 09:14:30 | 260.6 | 256 | AT | 260.6 | 260.8 | Sell | 383,389 | 346 | LSE | |
| 09:14:30 | 260.6 | 1678 | AT | 260.6 | 260.8 | Sell | 383,133 | 345 | LSE | |
| 09:14:07 | 261.0 | 219 | AT | 260.6 | 261.0 | Buy | 381,455 | 344 | LSE | |
| 09:14:07 | 261.0 | 90 | AT | 260.6 | 261.0 | Buy | 381,236 | 343 | LSE | |
| 09:14:07 | 261.0 | 600 | AT | 260.4 | 261.0 | Buy | 381,146 | 342 | LSE | |
| 09:14:07 | 261.0 | 600 | AT | 260.4 | 261.0 | Buy | 380,546 | 341 | LSE | |
| 09:14:07 | 261.0 | 600 | AT | 260.4 | 261.0 | Buy | 379,946 | 340 | LSE | |
| 09:14:07 | 261.0 | 1200 | AT | 260.4 | 261.0 | Buy | 379,346 | 339 | LSE | |
| 09:14:07 | 261.0 | 600 | AT | 260.4 | 261.0 | Buy | 378,146 | 338 | LSE | |
| 09:14:07 | 261.0 | 537 | AT | 260.4 | 261.0 | Buy | 377,546 | 337 | LSE | |
| 09:13:02 | 261.0 | 773 | AT | 260.4 | 261.0 | Buy | 377,009 | 336 | LSE | |
| 09:13:02 | 260.6 | 63 | AT | 260.4 | 260.6 | Buy | 376,236 | 335 | LSE | |
| 09:11:48 | 260.296 | 1211 | O | 260.0 | 260.8 | Sell | 376,173 | 334 | LSE | |
| 09:10:00 | 260.8 | 1000 | AT | 259.4 | 260.8 | Buy | 374,962 | 333 | LSE | |
| 09:10:00 | 260.8 | 308 | AT | 259.4 | 260.8 | Buy | 373,962 | 332 | LSE | |
| 09:10:00 | 260.8 | 125 | AT | 259.4 | 260.8 | Buy | 373,654 | 331 | LSE | |
| 09:10:00 | 260.6 | 370 | AT | 259.4 | 260.6 | Buy | 373,529 | 330 | LSE | |
| 09:10:00 | 260.6 | 135 | AT | 259.4 | 260.6 | Buy | 373,159 | 329 | LSE | |
| 09:10:00 | 259.6 | 162 | AT | 259.0 | 259.6 | Buy | 373,024 | 328 | LSE | |
| 09:10:00 | 259.6 | 76 | AT | 259.0 | 259.6 | Buy | 372,862 | 327 | LSE | |
| 09:10:00 | 259.8 | 572 | AT | 258.8 | 259.8 | Buy | 372,786 | 326 | LSE | |
| 09:10:00 | 259.8 | 287 | AT | 258.8 | 259.8 | Buy | 372,214 | 325 | LSE | |
| 09:10:00 | 259.8 | 75 | AT | 258.8 | 259.8 | Buy | 371,927 | 324 | LSE | |
| 09:10:00 | 259.6 | 347 | AT | 258.8 | 259.6 | Buy | 371,852 | 323 | LSE | |
| 09:10:00 | 259.6 | 82 | AT | 258.8 | 259.6 | Buy | 371,505 | 322 | LSE | |
| 09:04:07 | 259.2 | 1044 | O | 258.6 | 259.4 | Buy | 371,423 | 321 | LSE | |
| 09:02:39 | 259.2 | 344 | AT | 258.6 | 259.2 | Buy | 370,379 | 320 | LSE | |
| 09:02:39 | 259.2 | 75 | AT | 258.6 | 259.2 | Buy | 370,035 | 319 | LSE | |
| 09:02:39 | 259.2 | 100 | AT | 258.6 | 259.2 | Buy | 369,960 | 318 | LSE | |
| 08:55:26 | 259.2 | 351 | AT | 258.6 | 259.2 | Buy | 369,860 | 317 | LSE | |
| 08:55:26 | 259.2 | 50 | AT | 258.6 | 259.2 | Buy | 369,509 | 316 | LSE | |
| 08:54:21 | 258.822 | 2000 | O | 258.6 | 259.2 | Sell | 369,459 | 315 | LSE | |
| 08:54:06 | 259.0 | 442 | O | 258.6 | 259.2 | Buy | 367,459 | 314 | LSE | |
| 08:53:47 | 258.822 | 2000 | O | 258.4 | 259.2 | Buy | 367,017 | 313 | LSE | |
| 08:52:45 | 258.992 | 1 | O | 258.4 | 259.2 | Buy | 365,017 | 312 | LSE | |
| 08:45:22 | 258.6 | 200 | AT | 258.2 | 258.6 | Buy | 365,016 | 311 | LSE | |
| 08:45:22 | 258.4 | 1500 | AT | 258.2 | 258.4 | Buy | 364,816 | 310 | LSE | |
| 08:44:19 | 257.8 | 426 | AT | 257.2 | 257.8 | Buy | 363,316 | 309 | LSE | |
| 08:44:10 | 257.6 | 16 | AT | 257.0 | 257.6 | Buy | 362,890 | 308 | LSE | |
| 08:38:47 | 257.2 | 69 | AT | 256.6 | 257.2 | Buy | 362,874 | 307 | LSE | |
| 08:38:47 | 257.2 | 308 | AT | 256.6 | 257.2 | Buy | 362,805 | 306 | LSE | |
| 08:38:47 | 257.0 | 357 | AT | 256.6 | 257.0 | Buy | 362,497 | 305 | LSE | |
| 08:38:47 | 257.0 | 62 | AT | 256.4 | 257.0 | Buy | 362,140 | 304 | LSE | |
| 08:38:47 | 257.0 | 62 | AT | 256.2 | 257.0 | Buy | 362,078 | 303 | LSE | |
| 08:35:31 | 257.0 | 2247 | O | 256.2 | 257.0 | Buy | 362,016 | 302 | LSE | |
| 08:30:44 | 256.6 | 1106 | AT | 256.0 | 256.6 | Buy | 359,769 | 301 | LSE |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
