![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. |
---|---|---|---|---|---|---|---|---|---|---|
11:35:27 | 264.0 | 94 | AT | 265.0 | 265.8 | Sell | 527,063 | 481 | LSE | |
11:35:26 | 264.0 | 89080 | O | 265.0 | 265.8 | Sell | 526,969 | 480 | LSE | |
11:35:25 | 264.0 | 161070 | UT | 265.0 | 265.8 | Sell | 437,889 | 479 | LSE | |
11:27:56 | 264.6 | 850 | AT | 264.4 | 264.6 | Buy | 276,819 | 478 | LSE | |
11:27:56 | 264.6 | 3 | AT | 264.4 | 264.6 | Buy | 275,969 | 477 | LSE | |
11:27:29 | 264.2 | 4226 | O | 264.4 | 264.6 | Sell | 275,966 | 476 | LSE | |
11:25:39 | 264.4 | 10 | O | 264.4 | 265.0 | Sell | 271,740 | 475 | LSE | |
11:25:34 | 264.6 | 29 | AT | 264.6 | 264.8 | Sell | 271,730 | 474 | LSE | |
11:25:04 | 264.6 | 198 | AT | 264.6 | 265.0 | Sell | 271,701 | 473 | LSE | |
11:25:04 | 264.6 | 27 | AT | 264.6 | 265.0 | Sell | 271,503 | 472 | LSE | |
11:24:41 | 264.8 | 952 | AT | 264.6 | 264.8 | Buy | 271,476 | 471 | LSE | |
11:23:10 | 265.0 | 52 | AT | 264.6 | 265.0 | Buy | 270,524 | 470 | LSE | |
11:23:10 | 264.8 | 743 | AT | 264.6 | 264.8 | Buy | 270,472 | 469 | LSE | |
11:23:08 | 264.8 | 408 | AT | 264.6 | 264.8 | Buy | 269,729 | 468 | LSE | |
11:23:08 | 264.8 | 481 | AT | 264.6 | 264.8 | Buy | 269,321 | 467 | LSE | |
11:22:40 | 264.8 | 469 | AT | 264.4 | 264.8 | Buy | 268,840 | 466 | LSE | |
11:22:40 | 264.8 | 4 | AT | 264.4 | 264.8 | Buy | 268,371 | 465 | LSE | |
11:22:30 | 264.8 | 244 | AT | 264.4 | 264.8 | Buy | 268,367 | 464 | LSE | |
11:22:30 | 264.8 | 150 | AT | 264.4 | 264.8 | Buy | 268,123 | 463 | LSE | |
11:22:30 | 264.6 | 210 | AT | 264.6 | 264.8 | Sell | 267,973 | 462 | LSE | |
11:22:30 | 264.6 | 333 | AT | 264.6 | 264.8 | Sell | 267,763 | 461 | LSE | |
11:20:34 | 264.8 | 29 | AT | 264.8 | 265.0 | Sell | 267,430 | 460 | LSE | |
11:19:41 | 264.518 | 4000 | O | 264.6 | 265.0 | Sell | 267,401 | 459 | LSE | |
11:18:45 | 265.0 | 1156 | AT | 264.6 | 265.0 | Buy | 263,401 | 458 | LSE | |
11:18:44 | 265.2 | 2 | O | 264.6 | 265.0 | Buy | 262,245 | 457 | LSE | |
11:18:44 | 264.8 | 197 | AT | 264.8 | 265.2 | Sell | 262,243 | 456 | LSE | |
11:18:44 | 264.8 | 145 | AT | 264.8 | 265.2 | Sell | 262,046 | 455 | LSE | |
11:18:44 | 264.8 | 625 | AT | 264.8 | 265.2 | Sell | 261,901 | 454 | LSE | |
11:16:21 | 264.8 | 326 | AT | 264.8 | 265.2 | Sell | 261,276 | 453 | LSE | |
11:16:15 | 264.8 | 377 | AT | 264.8 | 265.2 | Sell | 260,950 | 452 | LSE | |
11:16:15 | 265.0 | 410 | AT | 264.6 | 265.0 | Buy | 260,573 | 451 | LSE | |
11:16:15 | 265.0 | 850 | AT | 264.6 | 265.0 | Buy | 260,163 | 450 | LSE | |
11:15:45 | 264.8 | 50 | AT | 264.6 | 264.8 | Buy | 259,313 | 449 | LSE | |
11:15:45 | 264.8 | 134 | AT | 264.6 | 264.8 | Buy | 259,263 | 448 | LSE | |
11:15:45 | 264.8 | 214 | AT | 264.6 | 264.8 | Buy | 259,129 | 447 | LSE | |
11:15:45 | 264.8 | 710 | AT | 264.6 | 264.8 | Buy | 258,915 | 446 | LSE | |
11:15:45 | 264.8 | 30 | AT | 264.6 | 264.8 | Buy | 258,205 | 445 | LSE | |
11:15:37 | 264.6 | 29 | AT | 264.6 | 264.8 | Sell | 258,175 | 444 | LSE | |
11:15:18 | 264.8 | 50 | AT | 264.6 | 264.8 | Buy | 258,146 | 443 | LSE | |
11:12:29 | 265.0 | 38 | O | 264.6 | 265.0 | Buy | 258,096 | 442 | LSE | |
11:11:45 | 265.0 | 850 | AT | 264.6 | 265.0 | Buy | 258,058 | 441 | LSE | |
11:11:45 | 265.0 | 468 | AT | 264.6 | 265.0 | Buy | 257,208 | 440 | LSE | |
11:11:45 | 265.0 | 5 | AT | 264.6 | 265.0 | Buy | 256,740 | 439 | LSE | |
11:11:35 | 265.0 | 201 | AT | 264.6 | 265.0 | Buy | 256,735 | 438 | LSE | |
11:11:34 | 264.8 | 308 | AT | 264.8 | 265.0 | Sell | 256,534 | 437 | LSE | |
11:11:34 | 264.8 | 193 | AT | 264.8 | 265.2 | Sell | 256,226 | 436 | LSE | |
11:11:34 | 264.8 | 86 | AT | 264.8 | 265.2 | Sell | 256,033 | 435 | LSE | |
11:11:34 | 264.8 | 663 | AT | 264.8 | 265.2 | Sell | 255,947 | 434 | LSE | |
11:08:28 | 265.0 | 30 | AT | 264.8 | 265.0 | Buy | 255,284 | 433 | LSE | |
11:08:28 | 265.0 | 20 | AT | 264.8 | 265.0 | Buy | 255,254 | 432 | LSE | |
11:08:25 | 264.739 | 4000 | O | 264.6 | 265.0 | Sell | 255,234 | 431 | LSE | |
11:06:42 | 265.0 | 2 | O | 264.6 | 265.0 | Buy | 251,234 | 430 | LSE | |
11:04:50 | 264.608 | 300 | O | 264.4 | 265.0 | Sell | 251,232 | 429 | LSE | |
11:04:38 | 264.6 | 76 | AT | 264.6 | 265.0 | Sell | 250,932 | 428 | LSE | |
11:03:36 | 264.8 | 972 | AT | 264.2 | 264.8 | Buy | 250,856 | 427 | LSE | |
11:03:35 | 264.4 | 161 | AT | 264.2 | 264.4 | Buy | 249,884 | 426 | LSE | |
11:03:35 | 264.4 | 1463 | AT | 264.2 | 264.4 | Buy | 249,723 | 425 | LSE | |
11:03:35 | 264.4 | 37 | AT | 264.2 | 264.4 | Buy | 248,260 | 424 | LSE | |
11:03:34 | 264.4 | 63 | AT | 264.4 | 264.8 | Sell | 248,223 | 423 | LSE | |
11:03:34 | 264.4 | 600 | AT | 264.4 | 264.8 | Sell | 248,160 | 422 | LSE | |
11:03:34 | 264.6 | 74 | AT | 264.6 | 265.0 | Sell | 247,560 | 421 | LSE | |
11:03:34 | 264.6 | 658 | AT | 264.6 | 265.0 | Sell | 247,486 | 420 | LSE | |
11:03:34 | 264.6 | 74 | AT | 264.6 | 265.0 | Sell | 246,828 | 419 | LSE | |
11:03:34 | 264.6 | 1500 | AT | 264.6 | 265.0 | Sell | 246,754 | 418 | LSE | |
11:03:26 | 264.955 | 47 | O | 264.6 | 265.0 | Buy | 245,254 | 417 | LSE | |
11:03:25 | 265.0 | 147 | AT | 264.6 | 265.0 | Buy | 245,207 | 416 | LSE | |
11:01:42 | 264.748 | 311 | O | 264.6 | 265.0 | Sell | 245,060 | 415 | LSE | |
11:01:02 | 264.73 | 900 | O | 264.6 | 265.0 | Sell | 244,749 | 414 | LSE | |
11:00:05 | 264.8 | 30 | AT | 264.6 | 264.8 | Buy | 243,849 | 413 | LSE | |
11:00:05 | 264.8 | 73 | AT | 264.6 | 264.8 | Buy | 243,819 | 412 | LSE | |
11:00:05 | 264.8 | 64 | AT | 264.6 | 264.8 | Buy | 243,746 | 411 | LSE | |
11:00:05 | 264.6 | 25 | AT | 264.4 | 264.6 | Buy | 243,682 | 410 | LSE | |
10:59:51 | 264.742 | 285 | O | 264.4 | 264.6 | Buy | 243,657 | 409 | LSE | |
10:58:25 | 264.548 | 2580 | O | 264.4 | 264.8 | Sell | 243,372 | 408 | LSE | |
10:57:45 | 264.606 | 49 | O | 264.4 | 264.8 | Buy | 240,792 | 407 | LSE | |
10:56:04 | 264.6 | 469 | AT | 264.6 | 265.0 | Sell | 240,743 | 406 | LSE | |
10:56:04 | 264.6 | 829 | AT | 264.6 | 265.0 | Sell | 240,274 | 405 | LSE | |
10:56:04 | 264.8 | 37 | AT | 264.8 | 265.0 | Sell | 239,445 | 404 | LSE | |
10:55:30 | 264.901 | 285 | O | 264.8 | 265.2 | Sell | 239,408 | 403 | LSE | |
10:55:24 | 264.948 | 1 | O | 264.8 | 265.2 | Sell | 239,123 | 402 | LSE | |
10:53:48 | 264.6 | 1052 | AT | 264.6 | 265.4 | Sell | 239,122 | 401 | LSE |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.