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
18:05:45 - 26-Apr-24 186.315 5,457 Unknown* 186.30 187.00
17:52:04 - 26-Apr-24 186.343 12,613 Unknown* 186.30 187.00
17:09:15 - 26-Apr-24 186.446 5,952 Unknown* 186.30 187.00
17:09:10 - 26-Apr-24 186.48 2,911 Unknown* 186.30 187.00
17:06:38 - 26-Apr-24 186.66 19,985 Unknown* 186.30 187.00
16:59:01 - 26-Apr-24 185.90 7,242 Unknown* 186.30 187.00
16:58:31 - 26-Apr-24 186.70 16 Unknown* 186.30 187.00
16:58:32 - 26-Apr-24 186.70 13,476 Unknown* 186.30 187.00
16:49:14 - 26-Apr-24 189.081 2 Unknown* 186.30 187.00
16:49:14 - 26-Apr-24 189.324 14 Unknown* 186.30 187.00
16:49:14 - 26-Apr-24 186.149 74 Unknown* 186.30 187.00
16:46:05 - 26-Apr-24 186.173 430 Unknown* 186.30 187.00
16:46:05 - 26-Apr-24 186.316 1,037 Unknown* 186.30 187.00
16:34:26 - 26-Apr-24 189.342 12 Unknown* 186.30 187.00
16:28:37 - 26-Apr-24 186.664 5,020 Unknown* 186.30 187.00
16:26:21 - 26-Apr-24 186.239 3,577 Unknown* 186.30 187.00
16:26:21 - 26-Apr-24 185.982 1,448 Unknown* 186.30 187.00
16:26:21 - 26-Apr-24 187.032 589 Unknown* 186.30 187.00
16:23:57 - 26-Apr-24 187.10 17 Unknown* 186.30 187.00
16:23:24 - 26-Apr-24 185.90 6,236 Unknown* 186.30 187.00
16:22:27 - 26-Apr-24 185.90 868 Unknown* 186.30 187.00
16:08:57 - 26-Apr-24 187.999 7,428 Unknown* 186.30 187.00
16:06:39 - 26-Apr-24 185.899 5 Unknown* 186.30 187.00
16:06:37 - 26-Apr-24 185.90 5,000 Unknown* 186.30 187.00
16:04:18 - 26-Apr-24 186.543 12,900 Unknown* 186.30 187.00
15:44:21 - 26-Apr-24 186.478 18,738 Unknown* 186.30 187.00
15:35:54 - 26-Apr-24 185.90 6,196 Buy* 186.30 187.00
15:35:47 - 26-Apr-24 185.90 1,554 Sell* 186.30 187.00
15:35:47 - 26-Apr-24 185.90 1,924 Sell* 186.30 187.00
15:35:47 - 26-Apr-24 185.90 326 Sell* 186.30 187.00
15:35:21 - 26-Apr-24 185.90 234,731 Sell* 186.30 187.00
15:29:47 - 26-Apr-24 186.60 1,327 Sell* 186.60 187.00
15:29:41 - 26-Apr-24 186.60 4 Sell* 186.60 187.00
15:29:40 - 26-Apr-24 186.60 2 Sell* 186.60 187.00
15:29:16 - 26-Apr-24 186.80 1,327 Sell* 186.70 187.10
15:28:54 - 26-Apr-24 186.80 1,327 Sell* 186.80 187.10
15:28:07 - 26-Apr-24 187.00 876 Buy* 186.70 187.00
15:28:07 - 26-Apr-24 187.00 518 Buy* 186.70 187.00
15:28:07 - 26-Apr-24 187.00 69 Buy* 186.70 187.00
15:27:02 - 26-Apr-24 187.00 776 Buy* 186.70 187.00
15:26:06 - 26-Apr-24 186.90 89 Sell* 186.90 187.20
15:26:06 - 26-Apr-24 186.90 460 Sell* 186.90 187.20
15:24:49 - 26-Apr-24 187.10 724 Sell* 187.10 187.20
15:23:29 - 26-Apr-24 187.10 12 Sell* 187.10 187.40
15:23:29 - 26-Apr-24 187.10 90 Sell* 187.10 187.40
15:23:29 - 26-Apr-24 187.10 36 Sell* 187.10 187.40
15:23:29 - 26-Apr-24 187.10 4 Sell* 187.10 187.50
15:23:29 - 26-Apr-24 187.10 480 Sell* 187.10 187.50
15:23:29 - 26-Apr-24 187.10 316 Sell* 187.10 187.50
15:23:29 - 26-Apr-24 187.10 400 Sell* 187.10 187.50
15:17:43 - 26-Apr-24 187.40 456 Buy* 187.10 187.40
15:17:43 - 26-Apr-24 187.40 8 Buy* 187.00 187.40
15:16:47 - 26-Apr-24 187.10 32 Buy* 186.90 187.10
15:16:45 - 26-Apr-24 187.10 1,020 Buy* 186.80 187.10
15:16:45 - 26-Apr-24 187.10 218 Buy* 186.70 187.10
15:16:45 - 26-Apr-24 187.10 213 Buy* 186.70 187.10
15:16:45 - 26-Apr-24 187.10 1,338 Buy* 186.70 187.10
15:16:45 - 26-Apr-24 187.00 47 Buy* 186.70 187.00
15:12:03 - 26-Apr-24 186.80 227 Sell* 186.80 187.20
15:12:03 - 26-Apr-24 186.80 69 Sell* 186.80 187.20
15:12:03 - 26-Apr-24 186.90 170 Sell* 186.90 187.20
15:12:03 - 26-Apr-24 186.90 1,600 Sell* 186.90 187.20
15:12:03 - 26-Apr-24 186.90 2,500 Sell* 186.90 187.20
15:12:03 - 26-Apr-24 187.00 183 Sell* 187.00 187.30
15:11:27 - 26-Apr-24 187.10 87 Sell* 187.10 187.40
15:11:08 - 26-Apr-24 187.25 164 Unknown* 187.10 187.40
15:03:25 - 26-Apr-24 187.20 500 Sell* 187.20 187.50
15:03:25 - 26-Apr-24 187.30 3 Buy* 187.20 187.30
15:03:25 - 26-Apr-24 187.20 302 Buy* 187.10 187.20
15:03:24 - 26-Apr-24 187.10 975 Buy* 186.90 187.10
15:03:24 - 26-Apr-24 187.10 46 Buy* 186.70 187.10
15:03:24 - 26-Apr-24 187.10 70 Buy* 186.70 187.10
15:03:24 - 26-Apr-24 187.10 1,184 Buy* 186.70 187.10
15:03:24 - 26-Apr-24 187.10 59 Buy* 186.70 187.10
15:03:24 - 26-Apr-24 187.10 243 Buy* 186.70 187.10
15:03:24 - 26-Apr-24 187.10 912 Buy* 186.70 187.10
15:03:24 - 26-Apr-24 187.10 959 Buy* 186.70 187.10
14:59:04 - 26-Apr-24 187.10 1 Buy* 186.70 187.10
14:53:16 - 26-Apr-24 186.90 43 Buy* 186.80 186.90
14:53:15 - 26-Apr-24 186.90 230 Buy* 186.70 186.90
14:53:15 - 26-Apr-24 186.90 564 Buy* 186.70 186.90
14:53:15 - 26-Apr-24 186.90 331 Buy* 186.60 186.90
14:53:15 - 26-Apr-24 186.90 69 Buy* 186.60 186.90
14:52:51 - 26-Apr-24 186.94 4,500 Buy* 186.60 186.90
14:47:10 - 26-Apr-24 187.00 1,125 Buy* 186.60 187.00
14:46:36 - 26-Apr-24 186.70 6,969 Buy* 186.60 186.70
14:46:36 - 26-Apr-24 186.70 732 Buy* 186.60 186.70
14:46:36 - 26-Apr-24 186.70 940 Sell* 186.70 187.20
14:46:36 - 26-Apr-24 186.70 336 Sell* 186.70 187.20
14:45:51 - 26-Apr-24 186.6025 10 Sell* 186.60 187.10
14:43:04 - 26-Apr-24 187.30 20 Buy* 186.80 187.30
14:42:04 - 26-Apr-24 187.30 11 Buy* 186.90 187.30
14:42:02 - 26-Apr-24 187.00 456 Sell* 187.00 187.50
14:42:02 - 26-Apr-24 187.00 45 Sell* 187.00 187.50
14:42:02 - 26-Apr-24 187.00 62 Sell* 187.00 187.50
14:42:02 - 26-Apr-24 187.20 436 Buy* 187.00 187.20
14:42:02 - 26-Apr-24 187.20 725 Buy* 186.90 187.20
14:42:02 - 26-Apr-24 187.20 400 Buy* 186.90 187.20
14:42:02 - 26-Apr-24 187.10 1 Buy* 186.80 187.10
14:42:02 - 26-Apr-24 187.10 118 Buy* 186.80 187.10
Top Risers
Share Change
C4x Discry Hdgs (C4XD)12.0027.32%
Oracle Power (ORCP)0.03226.98%
Dillistone (DSG)11.5021.05%
Proteome (PRM)4.1518.23%
Darktrace (DARK)602.0016.44%
Top Fallers
Share Change
Indus Gas (INDI)7.50-36.71%
R&Q Insurance (RQIH)2.26-11.95%
Redx Pharma (REDX)9.00-10%
Aukett Swanke (AUK)1.40-9.68%
Ukrproduct (UKR)2.24-9.68%
Top By Volume
Share Volume
Cap-xx (CPX)0.0855396,386,385
88 Energy (88E)0.1675322,859,061
Mosman Oil Gas (MSMN)0.018270,486,300
Lloyds (LLOY)52.30196,219,976
Beacon Energy. (BCE)0.0575196,198,150

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.