Crest Nicholson Holdings Plc (CRST)
LSE
Time | Price | Size | Type | Bid Price | Ask Price | B/S | Buy Ind. | Total Volume | Num | Exch. |
---|---|---|---|---|---|---|---|---|---|---|
04:01:37 | 258.2 | 3 | O | 258.2 | 260.4 | Sell | 37,470 | 51 | LSE | |
04:01:37 | 259.0 | 378 | AT | 257.6 | 259.0 | Buy | 37,467 | 50 | LSE | |
04:01:37 | 258.8 | 405 | AT | 257.2 | 258.8 | Buy | 37,089 | 49 | LSE | |
04:01:37 | 258.4 | 417 | AT | 257.2 | 258.4 | Buy | 36,684 | 48 | LSE | |
04:01:37 | 258.2 | 14 | AT | 257.0 | 258.2 | Buy | 36,267 | 47 | LSE | |
04:01:37 | 258.2 | 300 | AT | 257.0 | 258.2 | Buy | 36,253 | 46 | LSE | |
03:57:54 | 256.805 | 1 | O | 256.8 | 258.2 | Sell | 35,953 | 45 | LSE | |
03:56:02 | 256.41 | 23500 | O | 256.8 | 258.0 | Sell | 35,952 | 44 | LSE | |
03:50:54 | 257.2 | 60 | AT | 257.2 | 258.8 | Sell | 12,452 | 43 | LSE | |
03:50:54 | 257.4 | 120 | AT | 257.4 | 258.8 | Sell | 12,392 | 42 | LSE | |
03:50:54 | 257.4 | 100 | AT | 257.4 | 258.8 | Sell | 12,272 | 41 | LSE | |
03:43:54 | 258.0 | 78 | AT | 258.0 | 259.4 | Sell | 12,172 | 40 | LSE | |
03:43:54 | 258.0 | 137 | AT | 258.0 | 259.6 | Sell | 12,094 | 39 | LSE | |
03:43:54 | 258.2 | 100 | AT | 258.2 | 259.6 | Sell | 11,957 | 38 | LSE | |
03:40:17 | 258.2 | 100 | O | 258.2 | 259.6 | Sell | 11,857 | 37 | LSE | |
03:37:14 | 258.4 | 261 | AT | 258.4 | 259.6 | Sell | 11,757 | 36 | LSE | |
03:37:14 | 258.4 | 751 | AT | 258.4 | 259.8 | Sell | 11,496 | 35 | LSE | |
03:25:14 | 257.6 | 3 | AT | 257.6 | 260.2 | Sell | 10,745 | 34 | LSE | |
03:25:14 | 257.6 | 238 | AT | 257.6 | 260.2 | Sell | 10,742 | 33 | LSE | |
03:25:14 | 258.0 | 940 | AT | 258.0 | 260.2 | Sell | 10,504 | 32 | LSE | |
03:25:13 | 259.628 | 11 | O | 258.0 | 260.2 | Buy | 9,564 | 31 | LSE | |
03:25:13 | 259.628 | 11 | O | 258.0 | 260.2 | Buy | 9,553 | 30 | LSE | |
03:20:55 | 258.816 | 1344 | O | 258.0 | 260.2 | Sell | 9,542 | 29 | LSE | |
03:19:55 | 259.0 | 38 | O | 257.8 | 260.2 | 8,198 | 28 | LSE | ||
03:19:54 | 258.8 | 577 | AT | 258.8 | 261.0 | Sell | 8,160 | 27 | LSE | |
03:19:54 | 259.0 | 81 | AT | 259.0 | 261.0 | Sell | 7,583 | 26 | LSE | |
03:19:54 | 259.4 | 633 | AT | 259.4 | 261.0 | Sell | 7,502 | 25 | LSE | |
03:15:04 | 260.6 | 8 | AT | 260.6 | 261.2 | Sell | 6,869 | 24 | LSE | |
03:15:04 | 260.6 | 204 | AT | 260.6 | 261.2 | Sell | 6,861 | 23 | LSE | |
03:15:04 | 260.6 | 100 | AT | 260.6 | 261.2 | Sell | 6,657 | 22 | LSE | |
03:15:04 | 260.6 | 105 | AT | 260.6 | 261.2 | Sell | 6,557 | 21 | LSE | |
03:15:04 | 260.8 | 240 | AT | 260.8 | 262.0 | Sell | 6,452 | 20 | LSE | |
03:11:09 | 260.2 | 200 | AT | 260.2 | 261.2 | Sell | 6,212 | 19 | LSE | |
03:10:58 | 260.4 | 100 | AT | 260.4 | 262.2 | Sell | 6,012 | 18 | LSE | |
03:10:58 | 260.6 | 200 | AT | 260.6 | 262.8 | Sell | 5,912 | 17 | LSE | |
03:09:12 | 260.8 | 125 | AT | 260.8 | 261.0 | Sell | 5,712 | 16 | LSE | |
03:04:29 | 257.793 | 384 | O | 256.4 | 261.2 | Sell | 5,587 | 15 | LSE | |
03:04:05 | 257.012 | 123 | O | 254.2 | 261.8 | Sell | 5,203 | 14 | LSE | |
03:03:33 | 257.8 | 203 | AT | 253.4 | 257.8 | Buy | 5,080 | 13 | LSE | |
03:03:24 | 256.0 | 65 | AT | 253.0 | 256.0 | Buy | 4,877 | 12 | LSE | |
03:03:24 | 255.0 | 2556 | AT | 252.8 | 255.0 | Buy | 4,812 | 11 | LSE | |
03:03:24 | 255.0 | 163 | AT | 252.6 | 255.0 | Buy | 2,256 | 10 | LSE | |
03:03:22 | 257.8 | 1 | O | 254.0 | 257.8 | Buy | 2,093 | 9 | LSE | |
03:03:22 | 254.0 | 50 | O | 254.0 | 257.8 | Sell | 2,092 | 8 | LSE | |
03:03:22 | 254.0 | 39 | O | 254.0 | 257.8 | Sell | 2,042 | 7 | LSE | |
03:03:22 | 257.8 | 1 | O | 254.0 | 257.8 | Buy | 2,003 | 6 | LSE | |
03:03:22 | 257.8 | 15 | O | 254.0 | 257.8 | Buy | 2,002 | 5 | LSE | |
03:03:22 | 257.8 | 38 | O | 254.0 | 257.8 | Buy | 1,987 | 4 | LSE | |
03:03:22 | 257.0 | 176 | AT | 255.2 | 257.0 | Buy | 1,949 | 3 | LSE | |
03:02:04 | 258.8 | 35 | O | 255.2 | 262.4 | 1,773 | 2 | LSE | ||
03:01:48 | 258.8 | 1738 | O | 255.2 | 262.4 | 1,738 | 1 | LSE |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.