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
11:32:04 - 25-Aug-26 66.70 1,484 Buy* 66.60 66.80
11:32:04 - 25-Aug-26 66.70 5,000 Buy* 66.60 66.70
11:32:04 - 25-Aug-26 66.70 6,484 Buy* 66.60 66.70
11:32:04 - 25-Aug-26 66.70 2 Buy* 66.60 66.70
11:30:58 - 25-Aug-26 66.696 964 Buy* 66.50 66.80
11:28:56 - 25-Aug-26 66.60 220 Sell* 66.60 66.80
11:28:56 - 25-Aug-26 66.70 39 Sell* 66.70 66.80
11:28:13 - 25-Aug-26 66.80 2,514 Sell* 66.70 66.90
11:28:13 - 25-Aug-26 66.80 1,713 Sell* 66.70 66.90
11:28:13 - 25-Aug-26 66.90 86 Sell* 66.90 67.00
11:18:10 - 25-Aug-26 67.00 472 Buy* 66.90 67.10
11:18:10 - 25-Aug-26 67.00 1,428 Sell* 66.90 67.10
11:18:10 - 25-Aug-26 67.00 9,944 Sell* 67.00 67.10
11:18:10 - 25-Aug-26 67.00 7,374 Sell* 67.00 67.10
11:18:10 - 25-Aug-26 67.10 91 Sell* 67.00 67.20
11:15:56 - 25-Aug-26 67.073 10,000 Buy* 66.90 67.20
11:14:48 - 25-Aug-26 66.90 1,713 Sell* 66.80 67.30
11:14:48 - 25-Aug-26 67.00 2,101 Sell* 66.90 67.40
11:14:48 - 25-Aug-26 67.00 50,000 Sell* 67.00 67.50
11:14:48 - 25-Aug-26 67.10 9,215 Sell* 67.10 67.50
11:14:48 - 25-Aug-26 67.10 7,456 Sell* 67.10 67.50
11:14:48 - 25-Aug-26 67.10 2,323 Sell* 67.10 67.50
11:14:48 - 25-Aug-26 67.20 79 Sell* 67.10 67.50
11:14:40 - 25-Aug-26 67.50 110 Buy* 67.20 67.50
11:05:10 - 25-Aug-26 67.411 1,000 Buy* 67.20 67.50
11:03:02 - 25-Aug-26 67.342 1,000 Sell* 67.20 67.50
10:57:12 - 25-Aug-26 67.3347 9,668 Sell* 67.20 67.50
10:53:53 - 25-Aug-26 67.40 5 Sell* 67.20 67.50
10:53:48 - 25-Aug-26 67.40 199 Buy* 67.20 67.40
10:53:45 - 25-Aug-26 67.30 200 Sell* 67.30 67.60
10:53:45 - 25-Aug-26 67.30 1,191 Sell* 67.30 67.60
10:52:23 - 25-Aug-26 67.40 3,506 Sell* 67.30 67.60
10:52:23 - 25-Aug-26 67.40 1,537 Sell* 67.30 67.60
10:52:19 - 25-Aug-26 67.70 464 Buy* 67.40 67.70
10:51:48 - 25-Aug-26 67.534 874 Sell* 67.40 67.70
10:51:14 - 25-Aug-26 67.50 100 Buy* 67.40 67.50
10:51:03 - 25-Aug-26 67.50 2,143 Buy* 67.30 67.50
10:51:03 - 25-Aug-26 67.50 153 Sell* 67.30 67.50
10:51:03 - 25-Aug-26 67.50 336 Sell* 67.30 67.50
10:50:35 - 25-Aug-26 67.70 200 Buy* 67.40 67.70
10:50:33 - 25-Aug-26 67.5702 7,525 Buy* 67.40 67.70
10:50:30 - 25-Aug-26 67.60 4,375 Buy* 67.50 67.70
10:50:30 - 25-Aug-26 67.60 3 Buy* 67.40 67.60
10:50:15 - 25-Aug-26 67.60 2,047 Buy* 67.40 67.70
10:50:03 - 25-Aug-26 67.50 62 Sell* 67.30 67.60
10:50:03 - 25-Aug-26 67.50 146 Sell* 67.30 67.60
10:50:03 - 25-Aug-26 67.50 70 Sell* 67.30 67.60
10:49:43 - 25-Aug-26 67.60 41 Buy* 67.50 67.70
10:49:40 - 25-Aug-26 67.60 1,324 Buy* 67.40 67.60
10:49:40 - 25-Aug-26 67.60 76 Buy* 67.40 67.60
10:49:40 - 25-Aug-26 67.50 879 Buy* 67.40 67.60
10:49:40 - 25-Aug-26 67.50 146 Buy* 67.40 67.50
10:49:33 - 25-Aug-26 67.40 376 Buy* 67.10 67.50
10:49:33 - 25-Aug-26 67.40 686 Buy* 67.10 67.40
10:49:33 - 25-Aug-26 67.30 821 Buy* 67.10 67.40
10:49:33 - 25-Aug-26 67.30 1,069 Buy* 67.10 67.30
10:49:33 - 25-Aug-26 67.20 2,170 Buy* 67.10 67.30
10:49:33 - 25-Aug-26 67.20 157 Buy* 67.10 67.30
10:48:19 - 25-Aug-26 67.00 661 Buy* 66.90 67.00
10:48:19 - 25-Aug-26 67.00 139 Buy* 66.90 67.00
10:48:12 - 25-Aug-26 67.00 3,341 Sell* 67.00 67.10
10:48:12 - 25-Aug-26 67.00 659 Sell* 67.00 67.20
10:48:12 - 25-Aug-26 67.00 1,800 Sell* 67.00 67.20
10:48:12 - 25-Aug-26 67.00 355 Sell* 67.00 67.20
10:48:12 - 25-Aug-26 67.00 1,184 Sell* 67.00 67.20
10:48:12 - 25-Aug-26 67.10 764 Buy* 67.00 67.10
10:48:12 - 25-Aug-26 67.10 116 Buy* 67.00 67.10
10:47:19 - 25-Aug-26 67.10 567 Sell* 67.10 67.30
10:47:19 - 25-Aug-26 67.10 880 Sell* 67.10 67.30
10:47:19 - 25-Aug-26 67.10 306 Sell* 67.10 67.30
10:47:19 - 25-Aug-26 67.20 567 Buy* 67.10 67.30
10:47:19 - 25-Aug-26 67.10 2,119 Sell* 67.10 67.30
10:47:19 - 25-Aug-26 67.20 1,539 Buy* 67.10 67.30
10:47:19 - 25-Aug-26 67.20 15 Buy* 67.00 67.20
10:47:18 - 25-Aug-26 67.10 2 Buy* 66.80 67.10
10:47:18 - 25-Aug-26 67.10 3,873 Buy* 66.80 67.10
10:47:18 - 25-Aug-26 67.10 335 Buy* 66.80 67.10
10:47:02 - 25-Aug-26 67.00 223 Buy* 66.70 67.00
10:47:02 - 25-Aug-26 67.00 1,877 Buy* 66.70 67.00
10:47:02 - 25-Aug-26 66.90 7,610 Buy* 66.60 66.90
10:47:02 - 25-Aug-26 66.90 7,718 Buy* 66.60 66.90
10:47:02 - 25-Aug-26 66.90 2,345 Buy* 66.60 66.90
10:47:02 - 25-Aug-26 66.90 790 Buy* 66.60 66.90
10:47:02 - 25-Aug-26 66.80 4,276 Buy* 66.50 66.80
10:47:02 - 25-Aug-26 66.80 342 Buy* 66.50 66.80
10:45:20 - 25-Aug-26 66.70 2 Buy* 66.60 66.70
10:45:03 - 25-Aug-26 66.70 2 Buy* 66.60 66.80
10:44:27 - 25-Aug-26 66.70 1,800 Sell* 66.70 66.80
10:44:27 - 25-Aug-26 66.70 160 Sell* 66.70 66.80
10:43:17 - 25-Aug-26 66.833 11,000 Buy* 66.70 66.90
10:42:17 - 25-Aug-26 66.966 16 Buy* 66.70 67.00
10:41:49 - 25-Aug-26 66.90 2,087 Buy* 66.70 67.00
10:41:49 - 25-Aug-26 66.90 75 Buy* 66.70 66.90
10:41:49 - 25-Aug-26 66.80 8,691 Buy* 66.50 66.80
10:41:49 - 25-Aug-26 66.80 8,450 Buy* 66.50 66.80
10:41:49 - 25-Aug-26 66.80 1,371 Buy* 66.50 66.80
10:41:49 - 25-Aug-26 66.80 2,032 Buy* 66.50 66.80
10:41:49 - 25-Aug-26 66.70 193 Buy* 66.40 66.70
10:41:49 - 25-Aug-26 66.70 2,369 Buy* 66.40 66.70
10:41:48 - 25-Aug-26 66.60 208 Buy* 66.40 66.70
Top Risers
Share Change
Mothercare (MTC)0.89521.77%
Volex (VLX)647.0021.16%
Galileo Resources PLC (GLR)0.7520%
Futura Medical (FUM)0.44918.16%
Tungsten west (TUN)50.2516.59%
Top Fallers
Share Change
Goldstone Resources (GRL)0.60-11.11%
Provexis (PXS)1.00-11.11%
Oracle Power (ORCP)0.044-9.28%
Empresaria Group (EMR)25.50-8.93%
Abrdn Property (API)1.60-8.57%
Top By Volume
Share Volume
Tower Resources (TRP)0.0145163,022,727
Premier African Minerals (PREM)0.01325134,481,287
Bezant Resources PLC (BZT)0.1493,016,143
UK Oil & Gas (UKOG)0.010556,375,776
Angus Energy (ANGS)0.19553,172,731

Copyright © 2026 - 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.