Crest Nicholson Holdings PLC (CRST) Trading Data

Date	Time	Price	Volume	Value	Venue	Side	Condition
30/06/2026	15:38:56	72.95p	300,000	£218,852.94	Off-book	Sell	OFF
30/06/2026	15:35:26	72.30p	887,843	£641,910.49	Exchange	Sell	UT
30/06/2026	15:29:59	73.20p	188	£137.62	Exchange	Buy	AT
30/06/2026	15:29:59	73.20p	1,891	£1,384.21	Exchange	Buy	AT
30/06/2026	15:29:59	73.20p	2,860	£2,093.52	Exchange	Buy	AT
30/06/2026	15:29:59	73.20p	183	£133.96	Exchange	Buy	AT
30/06/2026	15:29:59	73.20p	4,878	£3,570.70	Exchange	Buy	AT
30/06/2026	15:29:48	73.00p	15,524	£11,332.52	Exchange	Sell	AT
30/06/2026	15:29:48	73.00p	2,999	£2,189.27	Exchange	Sell	AT
30/06/2026	15:29:48	73.00p	48	£35.04	Exchange	Sell	AT
30/06/2026	15:29:48	73.00p	732	£534.36	Exchange	Sell	AT
30/06/2026	15:29:48	73.00p	10,000	£7,300.00	Exchange	Sell	AT
30/06/2026	15:29:01	73.00p	1	£0.73	Off-book	Sell	SI
30/06/2026	15:28:13	73.00p	3,166	£2,311.18	Exchange	Sell	AT
30/06/2026	15:27:40	73.00p	1,816	£1,325.68	Exchange	Sell	AT
30/06/2026	15:24:21	73.00p	1,447	£1,056.31	Exchange	Sell	AT
30/06/2026	15:24:21	73.20p	1,257	£920.12	Exchange	Sell	AT
30/06/2026	15:24:21	73.10p	8,054	£5,887.47	Exchange	Sell	AT
30/06/2026	15:24:21	73.20p	4,000	£2,928.00	Exchange	Sell	AT
30/06/2026	15:24:21	73.10p	8,836	£6,459.12	Exchange	Sell	AT
30/06/2026	15:24:21	73.10p	5,000	£3,655.00	Exchange	Sell	AT
30/06/2026	15:24:21	73.20p	2,512	£1,838.78	Exchange	Sell	AT
30/06/2026	15:22:44	73.34p	5,000	£3,667.00	Exchange	Sell	OFF
30/06/2026	15:17:53	73.20p	1	£0.73	Exchange	Sell	AT
30/06/2026	15:17:43	73.50p	1,387	£1,019.45	Exchange	Sell	AT
30/06/2026	15:17:43	73.50p	1,592	£1,170.12	Exchange	Sell	AT
30/06/2026	15:17:43	73.60p	2,538	£1,867.97	Exchange	Sell	AT
30/06/2026	15:17:43	73.60p	4,000	£2,944.00	Exchange	Sell	AT
30/06/2026	15:17:43	73.60p	673	£495.33	Exchange	Sell	AT
30/06/2026	15:17:43	73.60p	270	£198.72	Exchange	Sell	AT
30/06/2026	15:16:24	73.75p	607	£447.66	Off-book	Unknown	SI
30/06/2026	15:12:58	73.69p	10	£7.37	Exchange	Sell	OFF
30/06/2026	15:10:29	73.80p	3,571	£2,635.40	Exchange	Sell	AT
30/06/2026	15:10:29	73.80p	150	£110.70	Exchange	Sell	AT
30/06/2026	15:10:29	73.80p	658	£485.60	Exchange	Sell	AT
30/06/2026	15:06:50	73.90p	2,717	£2,007.86	Exchange	Buy	AT
30/06/2026	15:06:50	73.90p	514	£379.85	Exchange	Buy	AT
30/06/2026	15:06:50	73.90p	2,266	£1,674.57	Exchange	Buy	AT
30/06/2026	15:06:50	73.90p	102	£75.38	Exchange	Buy	AT
30/06/2026	15:06:50	73.90p	2,448	£1,809.07	Exchange	Buy	AT
30/06/2026	15:02:45	73.50p	28	£20.58	Off-book	Sell	SI
30/06/2026	15:02:45	73.50p	28	£20.58	Off-book	Sell	OTC
30/06/2026	15:02:36	73.68p	1,600	£1,178.88	Exchange	Buy	OFF
30/06/2026	15:02:05	73.90p	111	£82.03	Off-book	Buy	SI
30/06/2026	15:02:04	73.60p	4,500	£3,312.00	Exchange	Buy	AT
30/06/2026	15:02:04	73.60p	6,938	£5,106.37	Exchange	Buy	AT
30/06/2026	15:02:04	73.60p	1,192	£877.31	Exchange	Buy	AT
30/06/2026	15:02:04	73.60p	274	£201.66	Exchange	Buy	AT
30/06/2026	15:02:04	73.90p	3,673	£2,714.35	Exchange	Sell	AT
30/06/2026	15:02:04	74.00p	600	£444.00	Exchange	Sell	AT

Date	Time	Price	Volume	Value	Venue	Side	Condition
30/06/2026	15:38:56	72.95p	300,000	£218,852.94	Off-book	Sell	OFF
30/06/2026	15:35:26	72.30p	887,843	£641,910.49	Exchange	Sell	UT
30/06/2026	15:29:59	73.20p	188	£137.62	Exchange	Buy	AT
30/06/2026	15:29:59	73.20p	1,891	£1,384.21	Exchange	Buy	AT
30/06/2026	15:29:59	73.20p	2,860	£2,093.52	Exchange	Buy	AT
30/06/2026	15:29:59	73.20p	183	£133.96	Exchange	Buy	AT
30/06/2026	15:29:59	73.20p	4,878	£3,570.70	Exchange	Buy	AT
30/06/2026	15:29:48	73.00p	15,524	£11,332.52	Exchange	Sell	AT
30/06/2026	15:29:48	73.00p	2,999	£2,189.27	Exchange	Sell	AT
30/06/2026	15:29:48	73.00p	48	£35.04	Exchange	Sell	AT
30/06/2026	15:29:48	73.00p	732	£534.36	Exchange	Sell	AT
30/06/2026	15:29:48	73.00p	10,000	£7,300.00	Exchange	Sell	AT
30/06/2026	15:29:01	73.00p	1	£0.73	Off-book	Sell	SI
30/06/2026	15:28:13	73.00p	3,166	£2,311.18	Exchange	Sell	AT
30/06/2026	15:27:40	73.00p	1,816	£1,325.68	Exchange	Sell	AT
30/06/2026	15:24:21	73.00p	1,447	£1,056.31	Exchange	Sell	AT
30/06/2026	15:24:21	73.20p	1,257	£920.12	Exchange	Sell	AT
30/06/2026	15:24:21	73.10p	8,054	£5,887.47	Exchange	Sell	AT
30/06/2026	15:24:21	73.20p	4,000	£2,928.00	Exchange	Sell	AT
30/06/2026	15:24:21	73.10p	8,836	£6,459.12	Exchange	Sell	AT
30/06/2026	15:24:21	73.10p	5,000	£3,655.00	Exchange	Sell	AT
30/06/2026	15:24:21	73.20p	2,512	£1,838.78	Exchange	Sell	AT
30/06/2026	15:22:44	73.34p	5,000	£3,667.00	Exchange	Sell	OFF
30/06/2026	15:17:53	73.20p	1	£0.73	Exchange	Sell	AT
30/06/2026	15:17:43	73.50p	1,387	£1,019.45	Exchange	Sell	AT
30/06/2026	15:17:43	73.50p	1,592	£1,170.12	Exchange	Sell	AT
30/06/2026	15:17:43	73.60p	2,538	£1,867.97	Exchange	Sell	AT
30/06/2026	15:17:43	73.60p	4,000	£2,944.00	Exchange	Sell	AT
30/06/2026	15:17:43	73.60p	673	£495.33	Exchange	Sell	AT
30/06/2026	15:17:43	73.60p	270	£198.72	Exchange	Sell	AT
30/06/2026	15:16:24	73.75p	607	£447.66	Off-book	Unknown	SI
30/06/2026	15:12:58	73.69p	10	£7.37	Exchange	Sell	OFF
30/06/2026	15:10:29	73.80p	3,571	£2,635.40	Exchange	Sell	AT
30/06/2026	15:10:29	73.80p	150	£110.70	Exchange	Sell	AT
30/06/2026	15:10:29	73.80p	658	£485.60	Exchange	Sell	AT
30/06/2026	15:06:50	73.90p	2,717	£2,007.86	Exchange	Buy	AT
30/06/2026	15:06:50	73.90p	514	£379.85	Exchange	Buy	AT
30/06/2026	15:06:50	73.90p	2,266	£1,674.57	Exchange	Buy	AT
30/06/2026	15:06:50	73.90p	102	£75.38	Exchange	Buy	AT
30/06/2026	15:06:50	73.90p	2,448	£1,809.07	Exchange	Buy	AT
30/06/2026	15:02:45	73.50p	28	£20.58	Off-book	Sell	SI
30/06/2026	15:02:45	73.50p	28	£20.58	Off-book	Sell	OTC
30/06/2026	15:02:36	73.68p	1,600	£1,178.88	Exchange	Buy	OFF
30/06/2026	15:02:05	73.90p	111	£82.03	Off-book	Buy	SI
30/06/2026	15:02:04	73.60p	4,500	£3,312.00	Exchange	Buy	AT
30/06/2026	15:02:04	73.60p	6,938	£5,106.37	Exchange	Buy	AT
30/06/2026	15:02:04	73.60p	1,192	£877.31	Exchange	Buy	AT
30/06/2026	15:02:04	73.60p	274	£201.66	Exchange	Buy	AT
30/06/2026	15:02:04	73.90p	3,673	£2,714.35	Exchange	Sell	AT
30/06/2026	15:02:04	74.00p	600	£444.00	Exchange	Sell	AT

Crest Nicholson Holdings PLC Trades

Crest Nicholson Holdings PLC Trades