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
08:00 151.30 151.50 150.10 151.40 6.8K
08:01 150.47 150.47 150.47 150.47 10.4K
08:05 149.00 149.50 148.57 149.27 40.8K
08:06 149.30 149.54 149.30 149.54 4.6K
08:07 149.40 149.40 149.40 149.40 1.3K
08:08 150.00 150.00 150.00 150.00 0.5K
08:10 149.90 149.90 149.90 149.90 0.2K
08:15 149.90 149.90 149.90 149.90 0.9K
08:16 149.00 149.00 149.00 149.00 2.4K
08:17 149.50 149.50 149.50 149.50 0.1K
08:18 149.40 149.40 149.40 149.40 0.0K
08:19 149.40 149.40 149.40 149.40 1.0K
08:26 150.00 150.00 150.00 150.00 0.7K
08:28 150.44 150.44 150.44 150.44 5.0K
08:39 150.19 150.19 150.19 150.19 0.1K
08:40 149.70 149.70 149.70 149.70 1.5K
08:45 149.80 149.80 149.80 149.80 0.2K
08:46 150.50 150.50 150.50 150.50 0.0K
08:47 150.05 150.05 150.05 150.05 0.1K
08:53 150.05 150.05 150.05 150.05 1.0K
08:55 150.05 150.05 150.05 150.05 0.5K
08:57 150.05 150.05 150.05 150.05 0.9K
09:01 150.10 150.10 150.10 150.10 0.7K
09:03 149.60 149.60 149.60 149.60 1.2K
09:09 149.50 149.60 149.50 149.60 4.0K
09:10 149.80 149.80 149.80 149.80 0.6K
09:13 149.50 149.50 149.50 149.50 1.9K
09:14 149.50 149.50 149.10 149.10 4.5K
09:15 149.10 149.10 149.10 149.10 0.6K
09:16 149.31 149.31 149.31 149.31 3.0K
09:17 149.28 149.28 149.28 149.28 0.0K
09:18 149.00 149.00 149.00 149.00 1.1K
09:20 149.20 149.80 149.20 149.80 39.2K
09:21 149.30 149.30 149.30 149.30 4.9K
09:22 149.30 149.30 149.05 149.05 12.3K
09:24 149.10 149.10 149.10 149.10 0.3K
09:32 149.10 149.10 149.10 149.10 0.5K
09:38 148.92 148.92 148.92 148.92 1.4K
09:40 149.12 149.12 149.12 149.12 0.1K
09:41 148.92 148.92 148.79 148.79 12.9K
09:43 149.40 149.62 149.40 149.62 2.5K
09:45 149.50 149.50 149.50 149.50 1.6K
10:01 149.00 149.00 149.00 149.00 0.0K
10:03 149.00 149.00 149.00 149.00 0.0K
10:04 149.33 149.59 149.33 149.59 0.1K
10:06 149.29 149.29 149.29 149.29 0.0K
10:07 149.52 149.52 149.52 149.52 0.0K
10:12 149.00 149.44 149.00 149.44 0.0K
10:15 149.10 149.10 149.10 149.10 0.4K
10:25 149.20 149.20 149.20 149.20 0.1K
10:26 148.92 148.92 148.92 148.92 2.0K
10:30 149.00 149.00 148.50 149.00 41.7K
10:31 148.96 148.96 148.96 148.96 20.0K
10:32 148.47 148.47 148.47 148.47 0.7K
10:37 148.80 148.80 148.80 148.80 0.0K
10:44 148.69 149.20 148.69 149.20 12.3K
10:46 149.20 149.20 149.20 149.20 0.0K
10:50 149.20 149.20 149.20 149.20 2.0K
10:52 148.90 148.90 148.90 148.90 2.1K
10:54 149.10 149.10 148.90 149.10 1.6K
11:02 148.70 148.70 148.70 148.70 2.8K
11:04 148.23 148.23 148.23 148.23 0.8K
11:05 148.70 148.70 148.70 148.70 3.7K
11:18 148.67 148.67 148.67 148.67 5.0K
11:21 148.40 148.40 148.40 148.40 0.3K
11:25 148.50 149.00 148.50 149.00 2.3K
11:27 148.70 148.70 148.70 148.70 1.2K
11:36 148.10 148.10 148.00 148.00 1.1K
11:37 148.10 148.10 148.10 148.10 0.9K
11:39 148.40 148.40 148.40 148.40 0.0K
11:42 148.20 148.20 148.10 148.10 1.7K
11:43 148.22 148.22 148.22 148.22 0.0K
11:46 148.18 148.18 148.18 148.18 0.0K
11:49 148.10 148.10 148.00 148.00 0.8K
11:50 147.82 147.82 147.82 147.82 0.5K
11:52 147.80 147.80 147.80 147.80 2.2K
11:53 147.60 147.90 147.60 147.90 25.5K
11:55 147.10 147.10 147.10 147.10 0.0K
11:58 147.53 147.53 147.53 147.53 4.1K
12:01 147.53 147.53 147.30 147.30 0.9K
12:02 147.60 147.60 147.60 147.60 3.4K
12:05 147.60 147.60 147.60 147.60 1.7K
12:06 147.50 147.80 147.50 147.80 0.7K
12:08 147.48 147.48 147.48 147.48 0.4K
12:10 147.43 147.43 147.20 147.20 2.1K
12:12 147.60 147.60 147.60 147.60 0.8K
12:13 147.40 147.40 147.40 147.40 0.5K
12:16 147.20 147.20 147.20 147.20 0.0K
12:18 147.10 147.10 146.80 146.80 1.2K
12:19 146.90 146.90 146.90 146.90 1.6K
12:23 147.00 147.00 147.00 147.00 3.1K
12:24 146.98 146.98 146.98 146.98 6.1K
12:25 146.80 146.90 146.80 146.90 0.2K
12:34 146.82 146.82 146.82 146.82 5.0K
12:37 146.60 146.77 146.60 146.77 1.7K
12:38 146.90 146.90 146.90 146.90 7.0K
12:39 146.70 146.70 146.70 146.70 0.7K
12:40 146.70 146.70 146.60 146.60 0.7K
12:42 146.50 146.50 146.50 146.50 5.6K
12:43 146.90 146.90 146.90 146.90 0.8K
12:47 146.70 146.70 146.70 146.70 2.2K
12:49 146.60 146.60 146.60 146.60 0.0K
12:52 146.90 146.90 146.90 146.90 1.4K
12:54 146.90 147.00 146.90 147.00 0.7K
12:55 146.60 146.60 146.60 146.60 0.0K
12:58 146.76 146.76 146.76 146.76 0.3K
13:04 146.60 146.80 146.60 146.60 1.8K
13:05 146.80 146.80 146.70 146.70 4.9K
13:08 146.60 146.60 146.60 146.60 0.0K
13:09 146.90 146.90 146.90 146.90 5.1K
13:10 146.80 146.80 146.80 146.80 0.1K
13:11 146.70 146.70 146.70 146.70 1.5K
13:12 146.90 146.90 146.90 146.90 3.5K
13:13 146.70 146.70 146.70 146.70 1.0K
13:15 147.00 147.00 146.77 146.77 6.8K
13:21 146.60 146.60 146.60 146.60 1.2K
13:24 146.50 146.50 146.50 146.50 0.1K
13:26 146.80 146.80 146.80 146.80 0.0K
13:27 146.62 146.62 146.62 146.62 8.8K
13:33 146.70 146.70 146.70 146.70 0.0K
13:36 146.40 146.90 146.40 146.90 0.3K
13:40 147.24 147.24 147.24 147.24 0.1K
13:44 147.12 147.12 147.12 147.12 0.5K
13:49 147.40 147.40 147.40 147.40 0.0K
13:51 146.90 146.90 146.90 146.90 0.0K
13:52 147.03 147.03 147.03 147.03 0.1K
14:01 147.30 147.30 147.30 147.30 1.5K
14:03 147.40 147.40 147.40 147.40 0.0K
14:04 147.52 147.52 147.40 147.40 2.7K
14:05 147.30 147.30 147.30 147.30 1.2K
14:09 147.10 147.10 147.10 147.10 1.0K
14:10 147.10 147.10 147.10 147.10 0.1K
14:11 147.00 147.00 147.00 147.00 0.8K
14:15 147.16 147.16 147.16 147.16 1.0K
14:18 147.14 147.14 147.14 147.14 0.8K
14:21 147.00 147.00 146.90 146.90 1.5K
14:22 147.10 147.18 147.10 147.18 3.5K
14:24 147.10 147.10 147.10 147.10 0.5K
14:26 147.21 147.21 147.21 147.21 0.7K
14:29 147.10 147.10 147.10 147.10 0.5K
14:31 147.10 147.10 147.10 147.10 0.1K
14:35 147.30 147.30 147.10 147.10 1.6K
14:37 147.20 147.20 147.20 147.20 1.2K
14:38 147.15 147.15 147.15 147.15 50.1K
14:39 147.00 147.00 147.00 147.00 0.5K
14:43 147.10 147.10 147.10 147.10 0.1K
14:44 146.80 146.80 146.80 146.80 0.1K
14:45 146.70 146.70 146.70 146.70 0.5K
14:47 146.60 146.60 146.60 146.60 0.3K
14:48 146.40 146.60 146.40 146.60 1.0K
14:49 146.60 146.60 146.60 146.60 0.0K
14:50 146.72 146.72 146.72 146.72 3.4K
14:51 146.77 146.77 146.77 146.77 1.7K
14:56 146.72 146.72 146.72 146.72 2.0K
14:58 146.50 146.50 146.40 146.40 0.2K
14:59 146.30 146.50 146.30 146.40 4.4K
15:00 146.29 146.29 146.29 146.29 2.2K
15:01 146.20 146.20 146.20 146.20 7.6K
15:04 146.40 146.50 146.40 146.50 3.8K
15:08 146.57 146.57 146.57 146.57 0.7K
15:27 146.40 146.40 146.40 146.40 0.5K
15:30 146.70 146.80 146.70 146.80 0.6K
15:35 146.80 146.80 146.80 146.80 0.5K
15:37 146.70 146.70 146.70 146.70 0.3K
15:38 146.76 146.76 146.76 146.76 2.5K
15:42 147.00 147.00 147.00 147.00 0.0K
15:46 146.82 146.82 146.82 146.82 15.4K
15:58 147.00 147.00 147.00 147.00 0.4K
16:00 147.20 147.40 147.20 147.40 3.7K
16:03 147.56 147.56 147.56 147.56 1.0K
16:06 147.50 147.50 147.50 147.50 0.4K
16:07 147.70 147.70 147.70 147.70 0.4K
16:08 147.50 147.50 147.40 147.40 3.2K
16:09 147.60 147.60 147.60 147.60 0.6K
16:13 147.40 147.40 147.40 147.40 0.4K
16:15 147.40 147.40 147.10 147.10 6.3K
16:26 147.00 147.00 147.00 147.00 0.0K
16:28 146.90 147.16 146.90 147.16 1.7K
16:29 147.10 147.10 147.10 147.10 0.1K
16:35 147.40 147.40 147.40 147.40 2,133.8K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available