Crest Nicholson Holdings Plc (CRST)
LSE
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Time | Price | Size | Type | Bid Price | Ask Price | B/S | Buy Ind. | Total Volume | Num | Exch. |
|---|---|---|---|---|---|---|---|---|---|---|
| 10:00:12 | 262.0 | 1200 | AT | 261.6 | 262.0 | Buy | 457,745 | 451 | LSE | |
| 10:00:12 | 261.8 | 142 | AT | 261.8 | 262.2 | Sell | 456,545 | 450 | LSE | |
| 10:00:12 | 261.8 | 168 | AT | 261.8 | 262.4 | Sell | 456,403 | 449 | LSE | |
| 10:00:12 | 261.8 | 108 | AT | 261.8 | 262.4 | Sell | 456,235 | 448 | LSE | |
| 10:00:12 | 261.8 | 102 | AT | 261.8 | 262.6 | Sell | 456,127 | 447 | LSE | |
| 10:00:12 | 261.8 | 8 | AT | 261.8 | 262.6 | Sell | 456,025 | 446 | LSE | |
| 10:00:12 | 261.8 | 592 | AT | 261.8 | 262.6 | Sell | 456,017 | 445 | LSE | |
| 09:59:50 | 261.8 | 100 | O | 261.8 | 262.6 | Sell | 455,425 | 444 | LSE | |
| 09:59:24 | 261.8 | 3252 | O | 261.8 | 262.6 | Sell | 455,325 | 443 | LSE | |
| 09:59:10 | 261.655 | 3252 | O | 261.8 | 262.6 | Sell | 452,073 | 442 | LSE | |
| 09:57:32 | 262.096 | 1000 | O | 261.8 | 262.6 | Sell | 448,821 | 441 | LSE | |
| 09:56:38 | 262.022 | 500 | O | 261.8 | 262.6 | Sell | 447,821 | 440 | LSE | |
| 09:55:37 | 262.1 | 1271 | O | 261.8 | 262.6 | Sell | 447,321 | 439 | LSE | |
| 09:54:18 | 262.201 | 216 | O | 261.8 | 262.6 | Buy | 446,050 | 438 | LSE | |
| 09:54:18 | 262.201 | 281 | O | 261.8 | 262.6 | Buy | 445,834 | 437 | LSE | |
| 09:53:54 | 262.201 | 155 | O | 261.8 | 262.6 | Buy | 445,553 | 436 | LSE | |
| 09:53:23 | 262.0 | 1218 | AT | 262.0 | 262.4 | Sell | 445,398 | 435 | LSE | |
| 09:53:23 | 262.0 | 788 | AT | 262.0 | 262.4 | Sell | 444,180 | 434 | LSE | |
| 09:53:23 | 262.0 | 723 | AT | 262.0 | 262.4 | Sell | 443,392 | 433 | LSE | |
| 09:53:23 | 262.0 | 374 | AT | 262.0 | 262.4 | Sell | 442,669 | 432 | LSE | |
| 09:53:23 | 262.4 | 44 | AT | 262.4 | 262.6 | Sell | 442,295 | 431 | LSE | |
| 09:53:23 | 262.2 | 7904 | O | 262.4 | 262.6 | Sell | 442,251 | 430 | LSE | |
| 09:51:15 | 262.6 | 100 | AT | 262.4 | 262.6 | Buy | 434,347 | 429 | LSE | |
| 09:51:01 | 262.474 | 2000 | O | 262.4 | 262.6 | Sell | 434,247 | 428 | LSE | |
| 09:50:59 | 262.4 | 50 | O | 262.4 | 262.6 | Sell | 432,247 | 427 | LSE | |
| 09:50:54 | 262.474 | 257 | O | 262.4 | 262.6 | Sell | 432,197 | 426 | LSE | |
| 09:50:52 | 262.6 | 459 | O | 262.4 | 262.6 | Buy | 431,940 | 425 | LSE | |
| 09:50:41 | 262.6 | 389 | O | 262.4 | 262.6 | Buy | 431,481 | 424 | LSE | |
| 09:50:37 | 262.024 | 92 | O | 262.4 | 262.6 | Sell | 431,092 | 423 | LSE | |
| 09:50:37 | 262.024 | 148 | O | 262.4 | 262.6 | Sell | 431,000 | 422 | LSE | |
| 09:50:37 | 262.024 | 741 | O | 262.4 | 262.6 | Sell | 430,852 | 421 | LSE | |
| 09:50:14 | 262.6 | 60 | AT | 262.0 | 262.6 | Buy | 430,111 | 420 | LSE | |
| 09:50:14 | 262.6 | 98 | AT | 262.0 | 262.6 | Buy | 430,051 | 419 | LSE | |
| 09:48:45 | 262.222 | 600 | O | 262.0 | 262.6 | Sell | 429,953 | 418 | LSE | |
| 09:45:39 | 261.979 | 456 | O | 261.8 | 262.8 | Sell | 429,353 | 417 | LSE | |
| 09:44:47 | 261.978 | 165 | O | 261.6 | 262.4 | Sell | 428,897 | 416 | LSE | |
| 09:43:36 | 261.8 | 676 | AT | 261.8 | 262.0 | Sell | 428,732 | 415 | LSE | |
| 09:43:36 | 262.0 | 516 | AT | 262.0 | 262.4 | Sell | 428,056 | 414 | LSE | |
| 09:43:36 | 262.296 | 2049 | O | 261.8 | 262.6 | Buy | 427,540 | 413 | LSE | |
| 09:43:36 | 262.0 | 1605 | AT | 261.8 | 262.0 | Buy | 425,491 | 412 | LSE | |
| 09:43:36 | 262.0 | 3008 | AT | 262.0 | 262.8 | Sell | 423,886 | 411 | LSE | |
| 09:43:35 | 262.0 | 460 | AT | 262.0 | 262.8 | Sell | 420,878 | 410 | LSE | |
| 09:43:35 | 262.0 | 202 | AT | 262.0 | 262.8 | Sell | 420,418 | 409 | LSE | |
| 09:43:35 | 262.0 | 1173 | AT | 262.0 | 262.8 | Sell | 420,216 | 408 | LSE | |
| 09:42:00 | 261.8 | 198 | AT | 261.8 | 262.2 | Sell | 419,043 | 407 | LSE | |
| 09:42:00 | 261.8 | 827 | AT | 261.8 | 262.4 | Sell | 418,845 | 406 | LSE | |
| 09:42:00 | 261.8 | 268 | AT | 261.8 | 262.4 | Sell | 418,018 | 405 | LSE | |
| 09:42:00 | 261.8 | 353 | AT | 261.8 | 262.4 | Sell | 417,750 | 404 | LSE | |
| 09:41:59 | 262.0 | 1141 | AT | 262.0 | 262.6 | Sell | 417,397 | 403 | LSE | |
| 09:41:45 | 262.2 | 266 | AT | 261.8 | 262.2 | Buy | 416,256 | 402 | LSE | |
| 09:41:45 | 262.0 | 50 | AT | 261.8 | 262.0 | Buy | 415,990 | 401 | LSE |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
