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
08:00 152.80 152.80 152.80 152.80 7.7K
08:02 154.90 154.90 154.90 154.90 0.0K
08:03 152.60 152.60 152.30 152.30 1.4K
08:04 152.00 152.00 151.50 151.50 5.3K
08:05 151.50 151.50 151.50 151.50 0.0K
08:07 151.40 151.50 151.10 151.10 4.5K
08:10 151.70 151.70 151.70 151.70 0.0K
08:11 151.70 151.90 151.70 151.90 0.9K
08:12 152.00 152.00 152.00 152.00 0.7K
08:20 152.15 152.15 152.15 152.15 0.5K
08:21 152.70 152.70 152.70 152.70 0.0K
08:22 152.15 152.15 152.15 152.15 2.4K
08:23 152.15 152.15 152.15 152.15 2.0K
08:28 152.15 152.15 152.15 152.15 0.7K
08:29 152.70 152.70 152.70 152.70 0.0K
08:30 152.14 152.14 152.14 152.14 0.0K
08:43 152.34 152.50 152.34 152.50 0.0K
08:49 152.50 152.50 152.50 152.50 1.7K
08:50 152.10 152.10 152.10 152.10 0.7K
08:51 152.20 152.20 152.20 152.20 0.7K
08:52 152.10 152.10 152.10 152.10 1.3K
09:00 151.90 151.90 151.90 151.90 2.8K
09:05 151.30 151.30 151.30 151.30 1.3K
09:07 151.50 151.70 151.50 151.70 1.8K
09:09 151.71 151.71 151.60 151.60 7.0K
09:12 151.57 151.57 151.57 151.57 0.0K
09:24 151.10 151.10 151.10 151.10 0.1K
09:27 151.00 151.00 151.00 151.00 0.8K
09:28 150.93 150.93 150.93 150.93 0.3K
09:34 151.20 151.30 151.20 151.30 3.2K
09:36 151.70 151.70 151.70 151.70 2.3K
09:47 152.30 152.30 151.60 151.60 2.8K
09:49 151.70 151.70 151.70 151.70 0.0K
09:54 151.70 151.70 151.70 151.70 0.0K
09:56 151.40 151.40 151.00 151.00 3.9K
10:00 151.50 151.50 151.50 151.50 0.0K
10:01 151.10 151.10 151.10 151.10 0.0K
10:04 151.60 151.60 151.60 151.60 0.2K
10:07 151.50 151.50 151.50 151.50 2.0K
10:15 151.40 151.40 150.90 150.90 6.7K
10:20 150.80 150.80 150.80 150.80 0.2K
10:21 150.85 150.85 150.70 150.80 0.7K
10:23 150.80 150.80 150.80 150.80 0.2K
10:28 151.20 151.20 151.20 151.20 1.5K
10:32 151.20 151.20 151.20 151.20 3.3K
10:39 151.49 151.49 151.49 151.49 0.0K
10:45 151.50 151.50 151.50 151.50 0.1K
10:49 151.58 151.58 151.58 151.58 1.0K
10:50 151.90 151.90 151.90 151.90 0.3K
10:54 151.80 151.80 151.80 151.80 0.0K
10:57 151.90 151.90 151.90 151.90 0.0K
10:59 151.60 151.60 151.30 151.30 1.5K
11:12 151.57 151.57 151.57 151.57 1.0K
11:13 151.80 151.80 151.80 151.80 0.1K
11:14 151.60 151.60 151.60 151.60 2.0K
11:16 151.80 151.80 151.80 151.80 0.9K
11:20 151.80 151.80 151.20 151.20 0.9K
11:21 151.20 151.20 151.20 151.20 0.1K
11:31 151.20 151.20 150.60 150.60 21.9K
11:34 150.70 150.70 150.70 150.70 0.3K
11:35 151.20 151.40 151.20 151.40 1.5K
11:41 152.30 152.30 152.30 152.30 0.2K
11:42 152.70 152.70 152.70 152.70 0.3K
11:50 152.40 152.73 152.40 152.73 5.3K
11:54 152.20 152.20 152.20 152.20 1.7K
12:05 152.12 152.12 152.12 152.12 4.0K
12:06 152.30 152.30 152.30 152.30 0.6K
12:11 152.33 152.33 152.33 152.33 0.0K
12:18 152.80 152.80 152.80 152.80 0.0K
12:19 152.43 152.43 152.43 152.43 3.0K
12:22 152.43 152.43 152.43 152.43 0.7K
12:25 151.90 151.90 151.90 151.90 3.3K
12:26 152.08 152.08 151.60 151.60 6.7K
12:27 151.60 151.60 151.60 151.60 1.9K
12:29 151.90 152.10 151.90 152.10 2.9K
12:38 152.27 152.27 152.27 152.27 0.5K
12:40 152.40 152.50 152.40 152.50 2.2K
12:52 152.52 152.52 152.52 152.52 1.6K
12:53 152.60 152.60 152.60 152.60 0.1K
12:57 152.60 152.60 152.60 152.60 0.3K
12:59 152.30 152.30 152.30 152.30 1.2K
13:02 152.20 152.20 152.20 152.20 1.3K
13:05 152.00 152.00 152.00 152.00 1.2K
13:07 151.86 151.90 151.86 151.90 2.5K
13:13 152.10 152.10 152.10 152.10 1.6K
13:14 152.00 152.00 152.00 152.00 1.9K
13:18 151.80 151.80 151.80 151.80 0.7K
13:20 151.70 151.70 151.70 151.70 0.0K
13:21 151.90 151.90 151.90 151.90 1.4K
13:27 151.70 151.70 151.70 151.70 2.1K
13:28 151.74 151.74 151.74 151.74 1.2K
13:29 151.80 151.80 151.60 151.60 4.7K
13:30 151.60 151.60 151.60 151.60 5.5K
13:32 151.60 151.60 151.20 151.20 17.1K
13:37 151.40 151.50 151.40 151.50 1.2K
13:46 151.50 151.50 151.50 151.50 0.1K
13:47 151.80 151.80 151.80 151.80 6.2K
13:48 152.00 152.10 152.00 152.10 0.9K
13:50 151.90 151.90 151.90 151.90 1.9K
13:51 151.97 151.97 151.97 151.97 1.9K
14:06 152.00 152.00 152.00 152.00 2.0K
14:11 151.70 151.70 151.70 151.70 0.0K
14:13 151.80 151.80 151.80 151.80 0.6K
14:21 152.10 152.10 152.10 152.10 4.3K
14:29 151.90 151.90 151.90 151.90 3.5K
14:30 151.90 151.90 151.62 151.62 3.8K
14:41 151.90 152.00 151.90 152.00 5.5K
14:42 152.02 152.02 152.02 152.02 6.4K
14:43 152.00 152.00 152.00 152.00 1.0K
14:46 151.96 151.96 151.96 151.96 0.3K
14:48 151.90 151.90 151.60 151.60 2.7K
14:49 151.60 151.70 151.60 151.70 2.1K
14:59 151.73 151.73 151.73 151.73 0.3K
15:07 152.10 152.10 152.10 152.10 2.7K
15:08 152.30 152.30 152.30 152.30 0.2K
15:10 152.00 152.00 152.00 152.00 0.4K
15:16 152.12 152.12 152.12 152.12 2.4K
15:17 152.20 152.20 152.20 152.20 2.2K
15:19 152.30 152.30 152.10 152.10 0.4K
15:22 152.00 152.42 151.90 152.42 2.1K
15:35 151.62 151.62 151.62 151.62 7.2K
15:42 151.70 151.70 151.67 151.67 4.6K
15:43 151.67 151.67 151.67 151.67 1.7K
15:44 151.30 151.30 151.30 151.30 3.2K
15:49 151.40 151.40 151.40 151.40 2.9K
15:50 151.50 151.50 151.50 151.50 7.2K
15:54 152.00 152.00 152.00 152.00 0.9K
15:59 152.00 152.00 152.00 152.00 0.5K
16:00 151.60 151.60 151.42 151.42 4.4K
16:02 151.48 151.48 151.48 151.48 2.6K
16:06 151.10 151.10 151.10 151.10 1.9K
16:07 151.62 151.62 151.62 151.62 3.3K
16:12 151.40 151.40 151.40 151.40 5.0K
16:13 151.52 151.52 151.52 151.52 0.6K
16:18 151.70 151.70 151.70 151.70 0.0K
16:19 151.50 151.50 151.50 151.50 0.1K
16:24 151.30 151.30 151.30 151.30 0.4K
16:25 151.30 151.30 151.30 151.30 1.4K
16:28 151.60 151.60 151.60 151.60 0.0K
16:29 151.40 151.40 151.20 151.20 0.9K
16:35 150.00 150.00 150.00 150.00 536.1K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available