![Crest Nicholson Holdings Plc](/common/images/company/L_CRST.png)
Crest Nicholson Holdings Plc (CRST)
LSE
Time | Price | Size | Type | Bid Price | Ask Price | B/S | Buy Ind. | Total Volume | Num | Exch. |
---|---|---|---|---|---|---|---|---|---|---|
05:44:46 | 261.6 | 148 | AT | 261.6 | 262.4 | Sell | 68,100 | 101 | LSE | |
05:37:57 | 262.4 | 118 | O | 261.6 | 262.4 | Buy | 67,952 | 100 | LSE | |
05:32:21 | 261.4 | 48 | AT | 260.6 | 261.4 | Buy | 67,834 | 99 | LSE | |
05:32:21 | 261.4 | 48 | AT | 260.6 | 261.4 | Buy | 67,786 | 98 | LSE | |
05:32:21 | 261.4 | 70 | AT | 260.6 | 261.4 | Buy | 67,738 | 97 | LSE | |
05:28:54 | 261.0 | 200 | AT | 261.0 | 261.8 | Sell | 67,668 | 96 | LSE | |
05:28:48 | 261.2 | 163 | AT | 261.2 | 261.6 | Sell | 67,468 | 95 | LSE | |
05:28:30 | 260.794 | 5981 | O | 261.0 | 262.0 | Sell | 67,305 | 94 | LSE | |
05:24:54 | 261.4 | 300 | AT | 261.4 | 262.0 | Sell | 61,324 | 93 | LSE | |
05:24:54 | 261.4 | 491 | AT | 261.4 | 262.0 | Sell | 61,024 | 92 | LSE | |
05:24:19 | 261.4 | 25 | O | 261.4 | 262.0 | Sell | 60,533 | 91 | LSE | |
05:18:17 | 261.622 | 388 | O | 261.4 | 262.0 | Sell | 60,508 | 90 | LSE | |
05:14:46 | 261.016 | 7917 | O | 261.0 | 261.8 | Sell | 60,120 | 89 | LSE | |
05:08:27 | 260.604 | 138 | O | 260.6 | 261.8 | Sell | 52,203 | 88 | LSE | |
05:07:49 | 261.0 | 13 | AT | 260.2 | 261.0 | Buy | 52,065 | 87 | LSE | |
05:07:48 | 261.0 | 141 | AT | 260.2 | 261.0 | Buy | 52,052 | 86 | LSE | |
05:07:48 | 261.0 | 157 | AT | 261.0 | 262.0 | Sell | 51,911 | 85 | LSE | |
05:07:48 | 261.0 | 1192 | AT | 261.0 | 262.0 | Sell | 51,754 | 84 | LSE | |
05:07:48 | 261.0 | 400 | AT | 261.0 | 262.0 | Sell | 50,562 | 83 | LSE | |
05:05:16 | 261.003 | 11 | O | 261.0 | 262.0 | Sell | 50,162 | 82 | LSE | |
05:04:06 | 261.8 | 2 | O | 260.8 | 261.8 | Buy | 50,151 | 81 | LSE | |
05:04:04 | 261.679 | 3805 | O | 260.8 | 261.8 | Buy | 50,149 | 80 | LSE | |
04:57:56 | 261.2 | 24 | AT | 260.4 | 261.2 | Buy | 46,344 | 79 | LSE | |
04:57:45 | 260.6 | 76 | AT | 259.8 | 260.6 | Buy | 46,320 | 78 | LSE | |
04:57:03 | 260.392 | 9 | O | 259.8 | 260.6 | Buy | 46,244 | 77 | LSE | |
04:56:44 | 259.8 | 1114 | O | 259.8 | 260.6 | Sell | 46,235 | 76 | LSE | |
04:56:43 | 259.8 | 49 | O | 259.8 | 260.6 | Sell | 45,121 | 75 | LSE | |
04:56:43 | 259.8 | 350 | O | 259.8 | 260.6 | Sell | 45,072 | 74 | LSE | |
04:50:32 | 259.8 | 598 | O | 259.8 | 260.6 | Sell | 44,722 | 73 | LSE | |
04:48:25 | 260.0 | 73 | AT | 259.2 | 260.0 | Buy | 44,124 | 72 | LSE | |
04:48:19 | 260.0 | 30 | AT | 259.2 | 260.0 | Buy | 44,051 | 71 | LSE | |
04:48:08 | 260.0 | 2 | AT | 260.0 | 260.6 | Sell | 44,021 | 70 | LSE | |
04:48:08 | 260.0 | 20 | AT | 260.0 | 260.6 | Sell | 44,019 | 69 | LSE | |
04:44:07 | 260.0 | 9 | AT | 260.0 | 260.6 | Sell | 43,999 | 68 | LSE | |
04:43:06 | 260.6 | 165 | AT | 260.6 | 261.0 | Sell | 43,990 | 67 | LSE | |
04:43:06 | 260.8 | 400 | AT | 260.8 | 261.4 | Sell | 43,825 | 66 | LSE | |
04:43:06 | 261.4 | 596 | AT | 261.4 | 261.8 | Sell | 43,425 | 65 | LSE | |
04:35:34 | 261.2 | 600 | AT | 261.2 | 262.0 | Sell | 42,829 | 64 | LSE | |
04:35:34 | 261.2 | 355 | AT | 261.2 | 262.0 | Sell | 42,229 | 63 | LSE | |
04:33:56 | 261.2 | 3170 | O | 261.2 | 262.0 | Sell | 41,874 | 62 | LSE | |
04:28:09 | 261.8 | 340 | AT | 261.0 | 261.8 | Buy | 38,704 | 61 | LSE | |
04:24:52 | 261.2 | 75 | AT | 260.8 | 261.2 | Buy | 38,364 | 60 | LSE | |
04:12:34 | 261.0 | 50 | AT | 260.8 | 261.0 | Buy | 38,289 | 59 | LSE | |
04:11:43 | 260.8 | 300 | AT | 260.2 | 260.8 | Buy | 38,239 | 58 | LSE | |
04:11:10 | 260.4 | 11 | AT | 259.8 | 260.4 | Buy | 37,939 | 57 | LSE | |
04:11:10 | 260.4 | 350 | AT | 259.8 | 260.4 | Buy | 37,928 | 56 | LSE | |
04:10:51 | 260.0 | 18 | AT | 260.0 | 260.6 | Sell | 37,578 | 55 | LSE | |
04:10:50 | 260.0 | 4 | AT | 260.0 | 260.8 | Sell | 37,560 | 54 | LSE | |
04:06:30 | 259.6 | 83 | AT | 259.6 | 260.6 | Sell | 37,556 | 53 | LSE | |
04:02:43 | 259.784 | 3 | O | 258.6 | 260.2 | Buy | 37,473 | 52 | LSE | |
04:01:37 | 258.2 | 3 | O | 258.2 | 260.4 | Sell | 37,470 | 51 | LSE |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.