![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. |
---|---|---|---|---|---|---|---|---|---|---|
07:31:29 | 260.8 | 159 | AT | 260.8 | 261.6 | Sell | 101,809 | 151 | LSE | |
07:31:29 | 260.8 | 850 | AT | 260.8 | 261.6 | Sell | 101,650 | 150 | LSE | |
07:30:29 | 261.0 | 50 | AT | 260.6 | 261.0 | Buy | 100,800 | 149 | LSE | |
07:23:29 | 260.896 | 1848 | O | 260.6 | 261.4 | Sell | 100,750 | 148 | LSE | |
07:23:01 | 260.896 | 767 | O | 260.6 | 261.4 | Sell | 98,902 | 147 | LSE | |
07:16:30 | 261.0 | 1000 | O | 260.6 | 261.4 | 98,135 | 146 | LSE | ||
07:15:35 | 261.2 | 779 | AT | 261.2 | 261.6 | Sell | 97,135 | 145 | LSE | |
07:15:35 | 261.2 | 165 | AT | 261.2 | 261.6 | Sell | 96,356 | 144 | LSE | |
07:15:35 | 261.2 | 280 | AT | 261.2 | 261.6 | Sell | 96,191 | 143 | LSE | |
07:15:35 | 261.2 | 155 | AT | 261.2 | 261.6 | Sell | 95,911 | 142 | LSE | |
07:13:35 | 261.4 | 125 | AT | 261.2 | 261.4 | Buy | 95,756 | 141 | LSE | |
07:13:11 | 261.4 | 26 | AT | 261.2 | 261.4 | Buy | 95,631 | 140 | LSE | |
07:13:09 | 261.2 | 155 | AT | 260.8 | 261.2 | Buy | 95,605 | 139 | LSE | |
07:13:09 | 261.2 | 58 | AT | 260.8 | 261.2 | Buy | 95,450 | 138 | LSE | |
07:13:09 | 261.2 | 58 | AT | 260.8 | 261.2 | Buy | 95,392 | 137 | LSE | |
07:13:09 | 261.2 | 18 | AT | 260.8 | 261.2 | Buy | 95,334 | 136 | LSE | |
07:09:17 | 261.0 | 234 | AT | 261.0 | 261.6 | Sell | 95,316 | 135 | LSE | |
07:05:09 | 261.222 | 50 | O | 261.0 | 261.6 | Sell | 95,082 | 134 | LSE | |
07:04:25 | 261.2 | 317 | AT | 261.2 | 261.6 | Sell | 95,032 | 133 | LSE | |
07:04:25 | 261.2 | 115 | AT | 261.2 | 261.6 | Sell | 94,715 | 132 | LSE | |
07:03:48 | 261.4 | 100 | AT | 261.4 | 262.0 | Sell | 94,600 | 131 | LSE | |
07:03:48 | 261.6 | 207 | AT | 261.6 | 262.0 | Sell | 94,500 | 130 | LSE | |
07:03:48 | 261.6 | 342 | AT | 261.6 | 262.0 | Sell | 94,293 | 129 | LSE | |
07:00:38 | 261.748 | 50 | O | 261.6 | 262.0 | Sell | 93,951 | 128 | LSE | |
06:47:23 | 262.2 | 1 | O | 261.6 | 262.2 | Buy | 93,901 | 127 | LSE | |
06:46:51 | 262.0 | 10 | O | 261.6 | 262.2 | Buy | 93,900 | 126 | LSE | |
06:46:51 | 261.8 | 125 | AT | 261.4 | 261.8 | Buy | 93,890 | 125 | LSE | |
06:43:57 | 261.6 | 74 | AT | 261.4 | 261.6 | Buy | 93,765 | 124 | LSE | |
06:30:15 | 261.6 | 1 | AT | 261.2 | 261.6 | Buy | 93,691 | 123 | LSE | |
06:30:15 | 261.6 | 129 | AT | 261.2 | 261.6 | Buy | 93,690 | 122 | LSE | |
06:30:15 | 261.6 | 20 | AT | 261.2 | 261.6 | Buy | 93,561 | 121 | LSE | |
06:28:54 | 260.8 | 20853 | O | 261.2 | 261.6 | Sell | 93,541 | 120 | LSE | |
06:28:18 | 261.4 | 107 | AT | 261.4 | 262.2 | Sell | 72,688 | 119 | LSE | |
06:28:18 | 261.4 | 99 | AT | 261.4 | 262.2 | Sell | 72,581 | 118 | LSE | |
06:28:18 | 261.4 | 48 | AT | 261.4 | 262.2 | Sell | 72,482 | 117 | LSE | |
06:28:18 | 261.4 | 30 | AT | 261.4 | 262.2 | Sell | 72,434 | 116 | LSE | |
06:28:18 | 261.4 | 432 | AT | 261.4 | 262.2 | Sell | 72,404 | 115 | LSE | |
06:23:40 | 261.7 | 1000 | O | 261.4 | 262.2 | Sell | 71,972 | 114 | LSE | |
06:06:49 | 261.8 | 1000 | O | 261.4 | 262.2 | 70,972 | 113 | LSE | ||
05:59:41 | 261.8 | 356 | AT | 261.2 | 261.8 | Buy | 69,972 | 112 | LSE | |
05:59:41 | 261.6 | 61 | AT | 261.0 | 261.6 | Buy | 69,616 | 111 | LSE | |
05:59:41 | 261.6 | 373 | AT | 261.0 | 261.6 | Buy | 69,555 | 110 | LSE | |
05:59:41 | 261.6 | 23 | AT | 261.0 | 261.6 | Buy | 69,182 | 109 | LSE | |
05:58:26 | 261.222 | 198 | O | 261.0 | 261.6 | Sell | 69,159 | 108 | LSE | |
05:57:07 | 261.2 | 100 | AT | 261.2 | 261.8 | Sell | 68,961 | 107 | LSE | |
05:57:07 | 261.2 | 308 | AT | 261.2 | 261.8 | Sell | 68,861 | 106 | LSE | |
05:57:07 | 261.2 | 3 | AT | 261.2 | 261.8 | Sell | 68,553 | 105 | LSE | |
05:57:06 | 261.4 | 239 | AT | 261.4 | 262.2 | Sell | 68,550 | 104 | LSE | |
05:45:40 | 261.696 | 210 | O | 261.4 | 262.2 | Sell | 68,311 | 103 | LSE | |
05:44:46 | 261.6 | 1 | AT | 261.6 | 262.2 | Sell | 68,101 | 102 | LSE | |
05:44:46 | 261.6 | 148 | AT | 261.6 | 262.4 | Sell | 68,100 | 101 | LSE |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.