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
08:00 147.32 147.32 147.32 147.32 2.3K
08:01 147.20 147.20 147.20 147.20 1.3K
08:04 148.60 148.60 148.45 148.45 3.0K
08:07 147.70 147.70 147.70 147.70 2.9K
08:08 147.89 147.89 147.89 147.89 0.0K
08:09 147.60 147.60 147.60 147.60 2.0K
08:11 148.10 148.40 148.10 148.40 12.5K
08:13 148.10 148.10 148.10 148.10 0.7K
08:14 148.20 148.20 148.20 148.20 3.5K
08:15 148.26 148.26 148.26 148.26 2.4K
08:17 148.40 148.40 148.40 148.40 3.9K
08:18 148.30 148.40 148.20 148.20 36.6K
08:19 148.50 148.90 148.50 148.90 2.3K
08:21 148.80 148.90 148.80 148.80 7.7K
08:22 148.30 148.30 148.20 148.20 0.3K
08:26 148.00 148.00 148.00 148.00 0.8K
08:27 148.30 148.30 148.30 148.30 0.2K
08:33 148.10 148.10 148.10 148.10 2.9K
08:38 147.20 148.00 147.20 148.00 18.6K
08:39 148.20 148.20 148.20 148.20 2.4K
08:41 148.07 148.07 148.07 148.07 4.1K
08:43 147.80 147.80 147.80 147.80 0.1K
08:48 147.79 147.79 147.79 147.79 4.0K
08:54 148.20 148.20 148.20 148.20 2.7K
08:58 147.20 147.20 147.20 147.20 0.3K
09:03 148.00 148.00 147.68 147.68 3.3K
09:09 148.00 148.00 148.00 148.00 0.1K
09:10 147.20 147.20 146.90 147.10 4.9K
09:13 146.70 146.70 146.70 146.70 0.0K
09:15 147.10 147.10 147.10 147.10 0.0K
09:16 146.70 146.70 146.60 146.60 0.9K
09:18 146.53 146.53 146.53 146.53 1.6K
09:19 146.20 146.20 145.50 145.90 38.2K
09:20 146.40 146.60 146.40 146.60 10.9K
09:21 146.70 146.70 146.50 146.50 5.7K
09:22 146.56 146.56 146.56 146.56 40.0K
09:25 146.40 146.90 146.40 146.90 3.4K
09:27 146.10 146.10 146.10 146.10 1.2K
09:30 145.91 145.91 145.91 145.91 1.5K
09:31 146.50 146.50 146.40 146.40 14.9K
09:32 146.40 146.40 146.40 146.40 21.7K
09:33 146.30 146.30 146.30 146.30 1.8K
09:35 146.40 146.40 146.40 146.40 0.0K
09:37 146.40 146.40 146.30 146.40 6.7K
09:39 146.10 146.10 146.10 146.10 1.4K
09:40 146.00 146.00 145.87 145.87 2.0K
09:41 146.00 146.00 146.00 146.00 1.6K
09:48 146.10 146.10 146.10 146.10 1.0K
09:52 145.98 145.98 145.98 145.98 0.5K
09:55 145.98 145.98 145.94 145.94 2.4K
10:00 145.80 145.80 145.80 145.80 0.0K
10:08 146.20 146.20 146.20 146.20 0.0K
10:09 146.20 146.20 146.20 146.20 0.3K
10:13 146.10 146.10 146.07 146.07 6.2K
10:16 146.20 146.20 146.20 146.20 14.6K
10:17 146.20 146.20 146.20 146.20 0.7K
10:18 146.20 146.20 146.10 146.10 1.8K
10:20 146.10 146.10 146.10 146.10 10.0K
10:28 146.00 146.50 146.00 146.50 0.7K
10:33 146.07 146.07 146.07 146.07 10.0K
10:34 146.00 146.00 146.00 146.00 0.1K
10:35 145.80 145.80 145.80 145.80 1.9K
10:37 146.00 146.00 146.00 146.00 7.5K
10:40 145.99 145.99 145.99 145.99 2.0K
10:42 145.90 146.10 145.90 146.10 1.0K
10:43 145.97 145.97 145.97 145.97 0.4K
10:47 145.99 145.99 145.99 145.99 0.1K
10:49 146.10 146.10 146.10 146.10 0.1K
10:50 145.97 145.97 145.97 145.97 0.2K
10:51 146.00 146.00 146.00 146.00 25.4K
10:55 146.10 146.10 146.10 146.10 1.3K
10:58 146.20 146.20 146.20 146.20 150.0K
11:00 146.50 146.90 146.50 146.50 2.0K
11:01 146.30 147.00 146.30 147.00 50.7K
11:05 146.60 146.60 146.60 146.60 1.8K
11:06 146.70 146.70 146.70 146.70 0.6K
11:09 146.70 146.70 146.70 146.70 50.0K
11:17 146.98 146.98 146.98 146.98 1.0K
11:21 146.28 146.28 146.28 146.28 150.0K
11:28 146.90 146.90 146.90 146.90 0.0K
11:36 147.10 147.10 147.10 147.10 0.3K
11:38 147.26 147.40 147.26 147.40 7.4K
11:39 147.70 147.70 147.70 147.70 0.0K
11:40 147.70 147.70 147.70 147.70 0.6K
11:43 148.21 148.21 148.21 148.21 2.7K
11:44 148.30 148.30 148.30 148.30 2.5K
11:45 149.00 149.20 149.00 149.10 10.8K
11:49 148.50 148.50 148.50 148.50 2.5K
11:57 148.10 148.10 148.10 148.10 0.2K
11:58 148.10 148.10 148.10 148.10 1.1K
11:59 148.11 148.11 148.11 148.11 0.2K
12:01 148.20 148.20 148.20 148.20 0.7K
12:02 148.40 148.70 148.40 148.70 2.4K
12:14 148.88 148.88 148.88 148.88 1.5K
12:15 148.88 148.88 148.88 148.88 1.0K
12:19 148.70 148.70 148.70 148.70 0.8K
12:20 148.70 148.70 148.70 148.70 0.4K
12:21 148.80 149.10 148.80 149.10 2.9K
12:23 150.14 150.14 149.64 149.64 52.0K
12:25 149.20 149.20 149.10 149.20 7.6K
12:26 149.10 149.10 149.10 149.10 2.4K
12:29 148.90 148.90 148.90 148.90 0.4K
12:33 148.90 148.90 148.80 148.80 6.6K
12:34 148.86 149.10 148.86 149.10 0.8K
12:36 149.30 149.30 149.30 149.30 0.0K
12:37 149.32 149.32 149.32 149.32 0.7K
12:38 149.32 149.32 149.32 149.32 0.4K
12:41 149.10 149.10 149.10 149.10 1.0K
12:42 149.00 149.00 149.00 149.00 177.2K
12:43 149.00 149.00 149.00 149.00 177.2K
12:44 149.20 149.20 149.20 149.20 0.0K
12:45 149.10 149.10 148.60 148.60 3.7K
12:46 149.00 149.10 149.00 149.10 125.0K
12:47 148.20 148.20 148.20 148.20 0.0K
12:48 148.70 148.70 148.70 148.70 0.7K
12:50 148.80 148.80 148.80 148.80 2.9K
13:00 148.60 148.60 148.60 148.60 1.0K
13:12 149.00 149.00 149.00 149.00 0.0K
13:14 148.30 148.30 148.00 148.00 2.1K
13:16 149.00 149.00 149.00 149.00 0.0K
13:19 149.00 149.00 148.20 148.70 8.8K
13:20 148.70 148.70 148.60 148.65 67.3K
13:22 148.60 148.60 148.40 148.40 3.2K
13:30 148.40 148.40 148.40 148.40 0.0K
13:31 148.40 149.00 148.40 149.00 3.1K
13:32 149.00 149.20 149.00 149.20 3.5K
13:33 149.30 149.30 149.30 149.30 0.2K
13:41 150.29 150.29 150.29 150.29 7.2K
13:42 149.80 150.40 149.80 150.40 1.7K
13:43 149.80 150.00 149.80 150.00 87.9K
13:59 150.00 150.00 150.00 150.00 1.3K
14:01 150.20 150.20 150.20 150.20 1.2K
14:02 149.90 149.90 149.90 149.90 1.0K
14:19 149.50 149.99 149.50 149.76 2.8K
14:22 149.10 149.10 149.10 149.10 0.0K
14:25 150.30 150.30 150.30 150.30 0.1K
14:33 150.30 150.30 150.30 150.30 0.0K
14:42 150.30 150.30 150.30 150.30 1.1K
14:48 150.19 150.19 150.19 150.19 0.1K
14:50 150.50 150.50 150.50 150.50 0.9K
14:55 150.60 150.80 150.60 150.80 1.3K
14:56 151.40 152.50 151.40 152.50 3.1K
14:57 152.70 153.10 152.50 153.10 10.4K
15:03 150.00 150.00 150.00 150.00 50.0K
15:08 153.30 153.90 153.10 153.90 5.2K
15:10 154.40 154.40 154.40 154.40 0.9K
15:12 154.10 154.50 154.10 154.50 2.1K
15:13 154.70 154.70 154.70 154.70 0.9K
15:14 154.90 155.00 154.90 155.00 30.8K
15:17 154.91 154.93 154.91 154.93 3.5K
15:18 154.93 154.93 154.93 154.93 2.1K
15:21 155.10 155.10 155.10 155.10 5.0K
15:22 155.17 155.17 155.17 155.17 0.7K
15:23 154.90 154.90 154.30 154.30 6.5K
15:24 154.46 154.46 154.46 154.46 3.2K
15:30 154.24 154.24 154.24 154.24 0.1K
15:31 154.24 154.24 154.24 154.24 0.4K
15:37 154.17 154.17 154.17 154.17 0.1K
15:45 153.80 153.80 153.80 153.80 5.6K
15:46 153.80 153.80 153.50 153.50 5.4K
15:47 153.50 153.50 152.90 152.90 4.0K
15:49 153.40 153.40 153.40 153.40 0.3K
15:50 153.70 153.70 153.60 153.60 2.3K
15:51 153.80 153.90 153.80 153.90 1.0K
15:52 153.90 153.90 153.90 153.90 2.7K
15:53 153.84 153.84 153.84 153.84 0.3K
16:00 154.10 154.10 154.10 154.10 0.1K
16:07 154.10 154.10 154.10 154.10 2.5K
16:09 154.30 154.30 154.30 154.30 4.7K
16:10 154.90 154.90 154.67 154.67 3.3K
16:13 154.64 154.64 154.50 154.50 2.8K
16:14 154.90 154.90 154.90 154.90 0.4K
16:15 155.00 155.00 155.00 155.00 14.3K
16:17 154.74 154.74 154.50 154.50 9.8K
16:18 154.14 154.14 154.14 154.14 2.3K
16:19 154.18 154.18 154.18 154.18 0.2K
16:20 154.00 154.00 154.00 154.00 0.6K
16:21 154.10 154.10 154.10 154.10 0.2K
16:22 154.08 154.08 154.08 154.08 1.9K
16:24 153.90 153.90 153.90 153.90 0.4K
16:25 153.90 153.90 153.90 153.90 0.4K
16:27 154.00 154.00 154.00 154.00 2.3K
16:28 153.90 153.90 153.90 153.90 0.5K
16:29 153.60 153.60 153.60 153.60 0.3K
16:35 153.30 153.30 153.30 153.30 162.6K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available