Login to your account

Forgotten password? Click here
Click here to register
Login / Register
You are here:
Home
UK Share Prices
Crest Nicholson Share Price
Crest Nicholson Share Trades

Crest Nicholson Share Trades

Crest Nicholson share trades.

The following table shows today's trades for Crest Nicholson. Buy trades are shown in blue, and sells are shown in red. Unknown trades are shown in black. Trades are estimated as a buy or sell dependant on whether the trade execution price was closer to the BID (lower price, therefore a sell), or the ASK price (higher price, therefore a buy).
CRST.L
Share PriceCRST.L
ChartsCRST.L
TradesCRST.L
HistoryCompare
CRST.LCRST.L
Share NewsCRST.L
RNSCRST.L
Accounts
Time / Date Trade Price Volume Buy / Sell Bid Ask
17:20:11 - 18-Apr-24 187.70 100 Unknown* 187.60 188.30
17:14:38 - 18-Apr-24 187.60 1,534 Unknown* 187.60 188.30
17:10:54 - 18-Apr-24 187.28 2,497 Unknown* 187.60 188.30
16:56:39 - 18-Apr-24 188.347 39,074 Unknown* 187.60 188.30
16:56:39 - 18-Apr-24 182.70 2 Unknown* 187.60 188.30
16:54:18 - 18-Apr-24 186.719 11 Unknown* 187.60 188.30
16:54:17 - 18-Apr-24 186.135 18 Unknown* 187.60 188.30
16:54:17 - 18-Apr-24 187.019 18 Unknown* 187.60 188.30
16:32:00 - 18-Apr-24 186.663 1,776 Unknown* 187.60 188.30
16:31:38 - 18-Apr-24 188.36 3,254 Unknown* 187.60 188.30
16:25:01 - 18-Apr-24 186.976 8,956 Unknown* 187.60 188.30
16:23:35 - 18-Apr-24 188.40 718 Unknown* 187.60 188.30
16:22:16 - 18-Apr-24 188.413 35 Unknown* 187.60 188.30
16:12:04 - 18-Apr-24 187.117 401 Unknown* 187.60 188.30
16:09:29 - 18-Apr-24 187.074 265 Unknown* 187.60 188.30
15:57:18 - 18-Apr-24 188.409 19,109 Unknown* 187.60 188.30
15:42:38 - 18-Apr-24 187.669 7,777 Unknown* 187.60 188.30
15:35:06 - 18-Apr-24 188.40 186,533 Buy* 187.60 188.30
15:29:56 - 18-Apr-24 188.30 49 Buy* 187.70 188.30
15:29:56 - 18-Apr-24 188.20 22 Buy* 187.70 188.20
15:29:56 - 18-Apr-24 188.20 33 Buy* 187.70 188.20
15:29:56 - 18-Apr-24 188.20 1 Buy* 187.70 188.20
15:29:56 - 18-Apr-24 188.20 31 Buy* 187.70 188.20
15:29:56 - 18-Apr-24 188.20 25 Buy* 187.70 188.20
15:29:42 - 18-Apr-24 187.80 259 Sell* 187.80 188.30
15:29:42 - 18-Apr-24 187.80 434 Sell* 187.80 188.30
15:29:42 - 18-Apr-24 187.80 48 Sell* 187.80 188.30
15:29:42 - 18-Apr-24 187.80 309 Sell* 187.80 188.30
15:29:42 - 18-Apr-24 187.80 156 Sell* 187.80 188.30
15:29:42 - 18-Apr-24 187.80 156 Sell* 187.80 188.30
15:29:42 - 18-Apr-24 187.80 149 Sell* 187.80 188.30
15:29:42 - 18-Apr-24 187.80 68 Sell* 187.80 188.30
15:29:42 - 18-Apr-24 187.80 309 Sell* 187.80 188.30
15:29:42 - 18-Apr-24 187.80 217 Sell* 187.80 188.30
15:29:42 - 18-Apr-24 187.80 504 Sell* 187.80 188.30
15:29:11 - 18-Apr-24 188.2985 3 Buy* 187.80 188.30
15:25:33 - 18-Apr-24 187.90 136 Sell* 187.90 188.30
15:22:38 - 18-Apr-24 188.05 2,600 Unknown* 187.80 188.30
15:22:26 - 18-Apr-24 188.00 533 Sell* 188.00 188.40
15:22:26 - 18-Apr-24 188.00 56 Sell* 188.00 188.40
15:22:26 - 18-Apr-24 188.00 56 Sell* 188.00 188.40
15:22:16 - 18-Apr-24 188.20 88 Buy* 187.90 188.50
15:22:16 - 18-Apr-24 188.20 168 Buy* 187.90 188.20
15:18:42 - 18-Apr-24 188.00 225 Sell* 188.00 188.20
15:11:04 - 18-Apr-24 187.80 245 Buy* 187.50 187.80
15:11:04 - 18-Apr-24 187.70 30 Buy* 187.30 187.70
15:11:04 - 18-Apr-24 187.70 2 Buy* 187.30 187.70
15:11:04 - 18-Apr-24 187.70 125 Buy* 187.30 187.70
15:11:04 - 18-Apr-24 187.70 23 Buy* 187.30 187.70
15:10:47 - 18-Apr-24 187.70 258 Buy* 187.30 187.70
15:03:50 - 18-Apr-24 187.70 13 Buy* 187.30 187.70
15:01:31 - 18-Apr-24 187.4756 10,000 Buy* 187.20 187.70
14:56:09 - 18-Apr-24 187.30 17 Buy* 187.00 187.30
14:56:09 - 18-Apr-24 187.30 1,149 Buy* 187.00 187.30
14:55:38 - 18-Apr-24 187.09 1 Sell* 187.00 187.30
14:51:52 - 18-Apr-24 187.21 600 Buy* 187.00 187.30
14:50:21 - 18-Apr-24 187.30 799 Buy* 187.00 187.30
14:50:21 - 18-Apr-24 187.30 280 Buy* 187.00 187.30
14:49:45 - 18-Apr-24 187.10 12 Buy* 186.80 187.10
14:49:45 - 18-Apr-24 187.10 172 Buy* 186.80 187.10
14:49:45 - 18-Apr-24 187.00 263 Buy* 186.60 187.00
14:48:49 - 18-Apr-24 187.00 2 Buy* 186.60 187.00
14:48:49 - 18-Apr-24 187.00 5 Buy* 186.60 187.00
14:48:49 - 18-Apr-24 187.00 5 Buy* 186.60 187.00
14:48:48 - 18-Apr-24 186.60 611 Sell* 186.60 187.00
14:48:23 - 18-Apr-24 186.70 978 Sell* 186.70 187.10
14:48:23 - 18-Apr-24 186.70 901 Sell* 186.70 187.10
14:48:23 - 18-Apr-24 186.70 699 Sell* 186.70 187.10
14:40:02 - 18-Apr-24 186.70 276 Sell* 186.70 187.10
14:40:02 - 18-Apr-24 186.80 489 Sell* 186.80 187.10
14:40:02 - 18-Apr-24 186.80 3,349 Sell* 186.80 187.10
14:40:02 - 18-Apr-24 186.80 496 Sell* 186.80 187.10
14:40:02 - 18-Apr-24 186.90 980 Sell* 186.90 187.40
14:40:02 - 18-Apr-24 186.90 25 Sell* 186.90 187.40
14:40:02 - 18-Apr-24 186.90 213 Sell* 186.90 187.40
14:40:02 - 18-Apr-24 186.90 276 Sell* 186.90 187.40
14:40:02 - 18-Apr-24 186.90 260 Sell* 186.90 187.40
14:40:02 - 18-Apr-24 186.90 217 Sell* 186.90 187.40
14:40:02 - 18-Apr-24 186.90 43 Sell* 186.90 187.40
14:40:02 - 18-Apr-24 186.90 260 Sell* 186.90 187.40
14:37:29 - 18-Apr-24 187.00 51 Sell* 187.00 187.40
14:37:29 - 18-Apr-24 187.00 467 Sell* 187.00 187.50
14:37:29 - 18-Apr-24 187.00 9 Sell* 187.00 187.50
14:36:52 - 18-Apr-24 187.10 776 Sell* 187.10 187.50
14:36:52 - 18-Apr-24 187.10 621 Sell* 187.10 187.50
14:36:52 - 18-Apr-24 187.40 24 Buy* 187.10 187.40
14:36:52 - 18-Apr-24 187.30 18 Buy* 187.00 187.30
14:36:52 - 18-Apr-24 187.30 291 Buy* 187.00 187.30
14:36:52 - 18-Apr-24 187.30 90 Buy* 187.00 187.30
14:36:52 - 18-Apr-24 187.30 310 Buy* 187.00 187.30
14:28:17 - 18-Apr-24 187.10 252 Buy* 187.00 187.10
14:27:17 - 18-Apr-24 187.30 162 Buy* 187.10 187.50
14:27:17 - 18-Apr-24 187.30 309 Buy* 186.60 187.30
14:27:17 - 18-Apr-24 187.10 1,974 Buy* 186.40 187.10
14:27:17 - 18-Apr-24 187.10 1,334 Buy* 186.40 187.10
14:27:17 - 18-Apr-24 187.00 245 Buy* 186.30 187.00
14:27:17 - 18-Apr-24 187.00 1,700 Buy* 186.30 187.00
14:27:17 - 18-Apr-24 186.90 1,176 Buy* 186.30 186.90
14:27:17 - 18-Apr-24 186.90 332 Buy* 186.30 186.90
14:27:17 - 18-Apr-24 186.80 240 Buy* 186.30 186.80
Top Risers
Share Change
Hipgnosis Song. (SONG)92.0030.5%
Sareum (SAR)26.7530.49%
Surgical Innovations (SUN)0.5025%
Byotrol (BYOT)0.12525%
Tungsten West (TUN)5.2523.53%
Top Fallers
Share Change
Falcon Oil (FOG)6.625-15.06%
Energy Pathways (EPP)1.90-13.33%
Ceps (CEPS)17.50-12.5%
Molecular Enrgy (MEN)11.50-11.54%
Jangada Mines (JAN)1.40-11.48%
Top By Volume
Share Volume
Hipgnosis Song. (SONG)92.00258,713,684
Baron Oil (BOIL)0.065232,415,816
Mosman Oil Gas (MSMN)0.0175202,870,086
Banco Santander (BNC)385.50186,498,106
Premier African Minerals (PREM)0.1875168,471,478

Copyright © 2024 - Share Compare

All prices are delayed by at least 15 minutes. Share Compare cannot be held responsible for the accuracy of share prices shown on this website, and investors should be aware that share prices can go down as well as up. Share Compare does not offer advice, and is not regulated by the Financial Conduct Authority.