Crest Nicholson

CRST
🏛️ uk →
168.00
Last Update: 2025-10-08
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
08:00 156.20 156.70 156.20 156.70 0.1K
08:01 153.20 153.20 153.20 153.20 0.1K
08:03 151.80 151.80 151.80 151.80 0.1K
08:04 152.20 152.20 151.70 151.70 0.2K
08:05 151.50 151.50 151.50 151.50 0.0K
08:06 151.50 151.50 151.50 151.50 0.0K
08:08 151.00 151.20 151.00 151.20 0.5K
08:09 150.90 150.90 150.90 150.90 15.7K
08:10 150.30 152.30 150.30 152.30 2.1K
08:13 151.97 151.97 151.97 151.97 1.1K
08:19 152.60 152.60 152.60 152.60 0.1K
08:20 151.40 151.40 151.40 151.40 0.5K
08:22 151.40 152.60 151.40 152.60 0.3K
08:27 152.02 152.02 152.02 152.02 1.0K
08:28 151.30 151.30 151.30 151.30 0.2K
08:30 152.06 152.06 151.20 151.20 0.0K
08:35 151.83 151.83 151.83 151.83 1.9K
08:37 151.97 151.97 151.97 151.97 0.8K
08:38 152.60 152.60 152.60 152.60 1.5K
08:43 152.60 152.60 152.11 152.11 0.7K
08:45 152.60 152.60 152.60 152.60 1.8K
08:53 152.41 152.41 152.41 152.41 0.9K
08:55 152.60 152.60 152.50 152.50 1.0K
09:07 152.66 152.66 152.66 152.66 2.3K
09:10 153.00 153.00 153.00 153.00 0.5K
09:12 154.40 154.40 154.40 154.40 0.0K
09:23 152.95 152.95 152.95 152.95 0.5K
09:24 152.87 153.20 152.87 153.20 0.2K
09:25 153.00 153.00 153.00 153.00 0.0K
09:26 153.20 153.20 153.20 153.20 0.0K
09:27 153.20 153.20 153.10 153.10 0.6K
09:28 153.00 153.00 152.90 152.90 8.4K
09:32 152.70 152.70 152.70 152.70 0.2K
09:33 152.80 152.80 152.80 152.80 0.6K
09:35 152.69 152.69 152.69 152.69 0.0K
09:36 152.90 152.90 152.30 152.30 1.0K
09:39 152.20 152.20 152.20 152.20 0.0K
09:41 152.10 152.10 152.10 152.10 0.0K
09:43 152.10 152.10 152.10 152.10 0.0K
09:45 152.10 152.50 152.10 152.50 2.1K
09:46 152.90 152.90 152.90 152.90 0.9K
09:51 152.90 152.90 152.80 152.80 2.9K
09:56 152.00 152.00 152.00 152.00 0.5K
10:00 152.19 152.19 152.19 152.19 0.0K
10:02 152.42 152.42 152.42 152.42 0.0K
10:04 152.10 152.10 152.10 152.10 0.3K
10:05 152.38 152.38 152.38 152.38 0.7K
10:08 152.10 152.10 152.10 152.10 0.2K
10:12 152.10 152.10 152.10 152.10 0.4K
10:14 152.10 152.10 152.10 152.10 2.0K
10:16 152.10 152.10 152.10 152.10 0.3K
10:18 152.00 152.00 152.00 152.00 0.1K
10:20 152.50 152.50 152.50 152.50 0.7K
10:23 152.47 152.47 152.10 152.10 36.5K
10:25 152.40 152.40 152.40 152.40 0.0K
10:28 152.02 152.02 152.02 152.02 10.0K
10:30 151.80 151.80 151.80 151.80 0.3K
10:34 152.10 152.30 152.10 152.30 0.8K
10:36 152.30 152.30 152.30 152.30 0.5K
10:40 152.12 152.12 152.12 152.12 0.7K
10:41 151.90 151.90 151.90 151.90 0.1K
10:45 151.90 151.90 151.90 151.90 0.1K
10:46 152.20 152.20 152.20 152.20 0.3K
10:49 152.20 152.20 152.20 152.20 0.1K
10:51 152.11 152.11 152.11 152.11 0.2K
10:53 152.20 152.20 152.20 152.20 0.3K
10:54 152.30 152.30 152.30 152.30 0.3K
10:55 152.21 152.21 152.21 152.21 0.1K
10:57 152.20 152.30 152.20 152.30 3.9K
10:58 152.35 152.35 152.35 152.35 10.0K
10:59 152.70 152.70 152.70 152.70 0.2K
11:03 152.80 152.80 152.80 152.80 0.2K
11:04 152.60 152.60 152.60 152.60 0.2K
11:05 152.30 152.50 152.30 152.50 0.6K
11:06 152.90 152.90 152.90 152.90 0.3K
11:07 153.50 153.50 153.50 153.50 0.1K
11:08 153.00 153.00 153.00 153.00 0.1K
11:09 154.20 154.20 153.70 153.70 1.5K
11:10 154.20 154.20 154.20 154.20 0.3K
11:13 153.10 153.10 153.10 153.10 1.5K
11:17 154.10 154.10 154.10 154.10 0.1K
11:21 153.10 153.30 153.10 153.21 1.1K
11:23 153.10 153.10 153.10 153.10 0.0K
11:24 153.20 153.20 153.20 153.20 2.2K
11:25 153.11 153.11 153.11 153.11 2.0K
11:28 153.00 153.20 152.93 152.93 2.6K
11:33 153.20 153.20 153.20 153.20 0.2K
11:34 153.20 153.20 153.20 153.20 0.2K
11:37 152.82 152.82 152.82 152.82 0.1K
11:39 152.70 152.70 152.70 152.70 0.4K
11:40 152.60 152.60 152.60 152.60 0.0K
11:43 153.00 153.00 152.90 152.90 11.1K
11:48 153.40 153.40 153.40 153.40 0.6K
11:51 153.40 153.40 153.40 153.40 0.2K
11:55 153.40 153.40 153.40 153.40 0.0K
11:56 152.90 152.90 152.90 152.90 1.6K
11:58 152.60 152.60 152.60 152.60 2.4K
12:02 152.60 152.60 152.60 152.60 0.5K
12:04 152.50 152.50 152.50 152.50 1.1K
12:06 152.70 152.70 152.70 152.70 0.0K
12:09 152.40 152.90 152.40 152.90 1.5K
12:10 152.90 152.90 152.90 152.90 0.5K
12:13 152.90 152.90 152.90 152.90 0.0K
12:15 152.80 152.90 152.80 152.90 1.5K
12:16 152.80 152.80 152.80 152.80 0.3K
12:19 152.70 152.70 152.70 152.70 1.8K
12:21 152.70 152.70 152.70 152.70 0.5K
12:22 152.55 152.80 152.55 152.80 84.0K
12:26 152.58 152.58 152.58 152.58 0.2K
12:28 152.80 152.80 152.80 152.80 30.2K
12:29 152.80 152.80 152.60 152.60 4.5K
12:32 152.80 152.80 152.80 152.80 3.6K
12:33 152.80 152.80 152.70 152.70 12.7K
12:34 152.60 152.60 152.60 152.60 2.2K
12:35 152.60 152.60 152.60 152.60 0.1K
12:37 152.50 152.60 152.50 152.60 18.8K
12:38 152.60 152.60 152.60 152.60 1.1K
12:39 152.50 152.61 152.50 152.61 4.4K
12:49 152.70 152.70 152.70 152.70 2.7K
12:50 152.60 152.60 152.60 152.60 0.4K
12:53 152.50 152.50 152.30 152.30 9.0K
12:54 152.30 152.40 152.30 152.40 8.1K
12:56 152.30 152.30 152.30 152.30 0.6K
12:57 152.20 152.20 152.20 152.20 0.5K
13:08 152.60 152.60 152.60 152.60 0.1K
13:09 152.30 152.40 152.20 152.20 2.1K
13:10 152.20 152.20 152.20 152.20 0.0K
13:13 152.20 152.30 152.20 152.20 0.3K
13:14 152.16 152.16 152.16 152.16 1.1K
13:17 152.00 152.00 152.00 152.00 0.0K
13:18 152.25 152.25 152.25 152.25 1.3K
13:22 152.20 152.20 152.20 152.20 0.1K
13:23 152.30 152.30 152.30 152.30 0.2K
13:26 152.20 152.20 152.20 152.20 0.3K
13:27 152.55 152.55 152.55 152.55 69.2K
13:29 152.26 152.26 152.26 152.26 0.3K
13:30 152.10 152.40 152.10 152.20 1.9K
13:33 151.90 152.31 151.90 152.31 15.5K
13:36 151.60 151.60 151.60 151.60 1.1K
13:38 151.30 151.30 151.30 151.30 0.0K
13:41 151.60 151.70 151.60 151.70 2.9K
13:42 151.70 151.70 151.40 151.40 13.1K
13:46 151.35 151.35 151.35 151.35 0.1K
13:50 151.42 151.42 151.10 151.10 1.0K
13:54 151.10 151.10 151.10 151.10 0.1K
13:57 151.10 151.10 151.10 151.10 3.1K
14:03 151.40 151.40 151.40 151.40 0.2K
14:11 151.30 151.30 151.30 151.30 0.2K
14:12 151.50 151.50 151.50 151.50 10.2K
14:13 151.50 151.50 151.50 151.50 1.3K
14:16 151.50 151.50 151.40 151.40 25.8K
14:17 151.40 151.40 151.40 151.40 2.7K
14:19 151.31 151.31 151.31 151.31 2.6K
14:24 151.20 151.20 151.20 151.20 3.2K
14:29 151.00 151.00 150.80 150.80 1.8K
14:30 150.90 150.90 150.90 150.90 0.0K
14:31 150.90 150.90 150.90 150.90 1.9K
14:32 150.90 150.90 150.80 150.80 0.2K
14:37 150.74 150.74 150.60 150.60 3.7K
14:39 150.50 150.50 150.50 150.50 1.4K
14:41 150.50 150.80 150.50 150.80 1.6K
14:44 150.70 150.70 150.70 150.70 0.4K
14:45 151.30 151.30 151.30 151.30 20.0K
14:46 150.54 150.54 150.51 150.51 1.1K
14:47 150.40 150.40 150.40 150.40 0.0K
14:48 150.60 150.60 150.60 150.60 2.2K
14:50 150.80 150.80 150.52 150.52 9.9K
14:52 150.60 151.00 150.60 151.00 3.3K
14:53 150.80 150.90 150.70 150.90 3.3K
14:55 150.90 151.00 150.90 151.00 0.3K
14:56 150.90 150.90 150.90 150.90 0.6K
14:57 150.80 150.80 150.80 150.80 1.0K
15:00 150.78 150.78 150.78 150.78 2.7K
15:01 150.81 150.81 150.78 150.78 9.1K
15:03 150.60 150.60 150.60 150.60 6.1K
15:04 150.60 150.60 150.60 150.60 0.7K
15:05 150.60 150.70 150.60 150.70 1.5K
15:06 150.71 150.71 150.71 150.71 0.5K
15:07 150.80 150.80 150.80 150.80 3.0K
15:08 150.90 151.00 150.90 150.90 4.1K
15:11 150.90 150.90 150.90 150.90 0.3K
15:13 150.90 151.00 150.90 151.00 27.0K
15:14 150.90 151.00 150.90 151.00 9.6K
15:15 151.00 151.00 151.00 151.00 0.2K
15:19 151.00 151.00 151.00 151.00 2.0K
15:20 150.80 150.80 150.80 150.80 2.2K
15:21 150.64 150.80 150.60 150.60 5.4K
15:23 150.70 150.70 150.70 150.70 0.5K
15:24 150.90 150.90 150.90 150.90 0.0K
15:26 150.90 151.50 150.90 151.34 1.8K
15:27 151.25 151.25 151.25 151.25 3.1K
15:31 151.60 151.70 151.60 151.70 19.6K
15:32 151.87 152.10 151.87 152.10 0.6K
15:35 152.10 152.10 151.17 151.17 1.7K
15:36 151.70 151.70 151.60 151.60 22.4K
15:37 151.30 151.30 151.30 151.30 0.4K
15:39 151.30 151.30 151.30 151.30 0.7K
15:40 151.10 151.10 151.10 151.10 3.9K
15:41 151.00 151.06 151.00 151.06 3.2K
15:42 150.90 150.90 150.90 150.90 0.8K
15:43 150.97 150.97 150.80 150.90 1.1K
15:47 150.92 150.92 150.92 150.92 3.0K
15:48 151.00 151.00 151.00 151.00 1.5K
15:49 151.00 151.05 151.00 151.05 2.1K
15:50 151.00 151.00 151.00 151.00 0.4K
15:51 150.90 151.00 150.90 151.00 1.0K
15:53 150.90 150.90 150.90 150.90 1.2K
15:54 150.80 150.80 150.80 150.80 0.4K
15:55 150.85 150.90 150.85 150.90 1.2K
15:57 150.80 150.80 150.80 150.80 0.5K
15:58 150.70 150.90 150.70 150.80 1.1K
15:59 151.00 151.00 151.00 151.00 0.5K
16:00 150.86 150.88 150.86 150.88 4.6K
16:02 151.10 151.10 150.90 150.90 1.8K
16:03 150.70 150.70 150.70 150.70 1.1K
16:04 150.80 150.80 150.73 150.73 3.0K
16:05 150.70 150.80 150.70 150.80 1.8K
16:06 150.70 150.70 150.70 150.70 0.3K
16:07 150.70 150.70 150.70 150.70 0.1K
16:10 150.75 151.10 150.75 151.00 7.5K
16:12 150.98 151.10 150.98 151.10 3.5K
16:13 151.10 151.20 151.00 151.00 1.3K
16:14 151.30 151.30 151.00 151.00 3.2K
16:17 150.90 150.90 150.90 150.90 19.5K
16:20 151.20 151.20 151.20 151.20 1.7K
16:21 151.30 151.30 151.30 151.30 0.5K
16:23 151.40 151.60 151.40 151.60 5.1K
16:26 151.60 151.61 151.40 151.40 3.7K
16:27 151.60 152.30 151.60 152.30 14.5K
16:28 152.30 152.30 152.30 152.30 1.5K
16:29 153.80 153.80 153.80 153.80 0.0K
16:31 151.48 151.48 151.48 151.48 0.7K
16:35 151.80 151.80 151.80 151.80 357.8K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available