Crest Nicholson

CRST
🏛️ uk →
164.30
Last Update: 2025-10-07
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
08:00 168.00 172.80 168.00 172.80 0.2K
08:01 170.40 170.40 170.40 170.40 26.0K
08:02 169.30 169.30 169.00 169.00 45.9K
08:07 169.00 169.00 169.00 169.00 10.1K
08:08 169.00 169.00 169.00 169.00 87.9K
08:13 168.00 168.00 166.30 166.40 16.6K
08:14 166.40 166.40 166.40 166.40 4.1K
08:19 167.80 167.80 167.80 167.80 0.0K
08:22 166.20 166.20 166.20 166.20 0.3K
08:27 166.00 166.00 166.00 166.00 0.0K
08:36 166.00 166.00 166.00 166.00 2.8K
08:37 166.40 166.40 166.00 166.20 3.9K
08:40 167.20 167.20 167.20 167.20 2.8K
08:41 166.90 166.90 166.90 166.90 0.0K
08:48 167.10 167.10 167.10 167.10 2.6K
08:56 167.19 167.19 167.00 167.00 0.3K
09:04 167.10 167.10 167.10 167.10 0.4K
09:06 167.50 167.50 167.50 167.50 0.9K
09:08 167.10 167.10 167.10 167.10 0.0K
09:09 167.00 167.00 166.60 166.60 4.9K
09:11 166.30 166.70 166.30 166.40 3.5K
09:15 166.40 166.40 166.40 166.40 0.0K
09:16 166.48 166.48 166.00 166.00 16.5K
09:19 166.00 166.00 166.00 166.00 3.9K
09:20 166.40 166.60 166.40 166.60 4.9K
09:22 166.00 166.00 166.00 166.00 2.4K
09:32 166.70 166.70 166.70 166.70 0.6K
09:37 167.00 167.00 166.80 166.80 4.9K
09:38 166.80 166.90 166.80 166.90 16.4K
09:40 167.10 167.10 167.10 167.10 1.1K
09:41 167.00 167.00 167.00 167.00 3.0K
09:43 167.04 167.04 167.04 167.04 1.1K
09:47 166.70 166.70 166.70 166.70 7.5K
09:48 166.70 166.70 166.70 166.70 0.0K
09:51 166.70 166.70 166.70 166.70 8.9K
09:53 167.00 167.00 167.00 167.00 1.1K
09:54 166.90 166.90 166.90 166.90 1.5K
09:57 167.00 167.00 167.00 167.00 1.1K
10:00 167.10 167.10 167.10 167.10 0.0K
10:03 166.63 166.63 166.63 166.63 0.0K
10:04 166.97 166.97 166.63 166.63 0.1K
10:05 166.60 166.60 166.60 166.60 0.0K
10:08 166.90 166.90 166.90 166.90 0.0K
10:09 166.88 166.88 166.51 166.51 15.5K
10:16 166.50 166.50 166.50 166.50 2.1K
10:21 166.50 166.50 166.50 166.50 0.2K
10:23 166.50 166.50 166.50 166.50 0.8K
10:25 166.50 166.70 166.50 166.60 1.2K
10:26 166.50 166.50 166.50 166.50 5.5K
10:27 166.50 166.50 166.50 166.50 0.2K
10:28 166.90 166.90 166.90 166.90 5.5K
10:31 167.00 167.00 167.00 167.00 1.6K
10:35 167.00 167.00 167.00 167.00 1.1K
10:38 166.88 166.88 166.88 166.88 7.5K
10:41 167.00 167.00 167.00 167.00 1.5K
10:52 166.90 166.90 166.90 166.90 0.0K
10:53 166.70 166.70 166.70 166.70 2.8K
10:55 166.80 166.80 166.80 166.80 1.4K
10:58 166.80 166.80 166.80 166.80 0.1K
11:02 166.80 166.80 166.80 166.80 6.5K
11:03 166.70 166.70 166.70 166.70 0.0K
11:05 166.74 166.74 166.74 166.74 0.1K
11:08 166.50 166.50 166.50 166.50 2.9K
11:10 166.50 166.50 166.50 166.50 1.8K
11:18 165.90 165.90 165.90 165.90 26.3K
11:20 166.30 166.30 166.30 166.30 1.9K
11:21 166.40 166.40 166.40 166.40 0.7K
11:22 166.60 166.60 166.60 166.60 0.8K
11:29 166.30 166.30 166.30 166.30 0.6K
11:30 166.10 166.10 166.10 166.10 0.6K
11:32 166.70 166.70 166.70 166.70 0.9K
11:39 166.60 166.60 166.60 166.60 0.0K
11:41 166.00 166.10 166.00 166.10 0.5K
11:43 166.16 166.16 166.16 166.16 0.6K
11:54 166.00 166.00 166.00 166.00 1.3K
11:59 165.60 165.60 165.60 165.60 0.1K
12:00 166.20 167.30 166.20 167.30 6.7K
12:01 167.30 167.90 167.30 167.90 1.1K
12:02 167.90 167.90 167.90 167.90 1.0K
12:11 167.69 167.69 167.69 167.69 0.0K
12:13 166.82 166.82 166.82 166.82 5.0K
12:22 167.29 167.29 167.29 167.29 0.0K
12:27 166.76 166.76 166.76 166.76 0.3K
12:30 166.20 166.20 166.20 166.20 1.2K
12:55 165.80 166.70 165.80 166.70 1.1K
12:56 166.03 166.03 166.03 166.03 1.8K
13:03 165.80 165.80 165.80 165.80 0.0K
13:14 166.50 166.50 166.50 166.50 0.1K
13:16 166.10 166.10 166.10 166.10 0.0K
13:17 165.80 165.80 165.80 165.80 0.1K
13:18 165.80 165.80 165.80 165.80 1.5K
13:19 165.80 165.80 165.80 165.80 0.4K
13:21 166.03 166.03 166.03 166.03 27.8K
13:22 166.00 166.00 165.70 165.70 11.1K
13:23 166.15 166.15 166.15 166.15 17.8K
13:26 166.00 166.00 166.00 166.00 0.3K
13:27 166.00 166.00 166.00 166.00 0.3K
13:32 166.00 166.00 166.00 166.00 1.2K
13:38 166.10 166.10 166.10 166.10 0.0K
13:40 165.82 165.82 165.82 165.82 0.6K
13:44 166.00 166.00 165.50 165.50 3.7K
13:45 166.10 166.10 166.10 166.10 1.1K
13:48 165.78 166.00 165.78 166.00 3.9K
13:49 166.00 166.00 166.00 166.00 0.1K
13:56 166.00 166.00 166.00 166.00 20.9K
14:02 165.90 165.90 165.90 165.90 1.5K
14:03 166.00 166.20 166.00 166.20 11.4K
14:06 166.40 166.40 166.30 166.30 1.2K
14:08 166.20 166.20 166.20 166.20 0.3K
14:11 166.44 166.44 166.44 166.44 0.0K
14:13 166.20 166.20 166.20 166.20 0.1K
14:20 166.10 166.10 166.10 166.10 2.1K
14:21 166.10 166.10 166.10 166.10 0.2K
14:22 166.40 166.40 166.40 166.40 5.1K
14:24 166.10 166.10 166.10 166.10 0.5K
14:25 166.36 166.50 166.36 166.50 3.3K
14:28 166.50 166.50 166.50 166.50 0.0K
14:29 166.10 166.10 166.00 166.00 2.3K
14:33 166.20 166.40 166.20 166.40 7.8K
14:36 166.10 166.10 166.10 166.10 0.4K
14:38 166.10 166.30 166.10 166.30 2.3K
14:41 166.20 166.20 166.20 166.20 1.1K
14:42 166.30 166.30 166.20 166.20 1.9K
14:43 166.20 166.20 166.20 166.20 9.8K
14:44 166.00 166.00 166.00 166.00 6.9K
14:45 166.10 166.70 166.10 166.70 18.4K
14:46 166.80 166.80 166.80 166.80 0.5K
14:48 166.69 166.69 166.69 166.69 0.5K
14:53 166.75 166.75 166.75 166.75 0.1K
14:56 166.35 166.35 166.35 166.35 0.1K
15:05 166.20 166.40 166.10 166.10 8.0K
15:08 166.30 166.30 166.30 166.30 3.4K
15:09 166.10 166.10 166.10 166.10 10.8K
15:11 166.20 166.20 166.20 166.20 3.1K
15:12 166.20 166.20 166.20 166.20 0.2K
15:19 166.10 166.30 166.10 166.30 0.3K
15:21 166.10 166.20 166.00 166.00 8.8K
15:23 166.10 166.10 166.10 166.10 0.7K
15:31 166.20 166.20 166.10 166.10 3.5K
15:33 166.20 166.20 166.20 166.20 1.3K
15:35 166.04 166.04 166.04 166.04 0.1K
15:37 166.10 166.10 166.10 166.10 0.4K
15:38 166.10 166.10 166.10 166.10 0.5K
15:39 166.00 166.10 165.90 166.10 6.6K
15:40 166.10 166.20 166.10 166.20 2.5K
15:42 166.30 166.30 166.30 166.30 2.0K
15:43 166.50 166.50 166.50 166.50 0.3K
15:47 166.30 166.30 166.30 166.30 7.2K
15:49 166.30 166.30 166.30 166.30 1.6K
15:52 166.20 166.20 166.20 166.20 0.7K
15:53 166.15 166.15 166.15 166.15 6.0K
15:54 166.10 166.20 166.10 166.20 0.4K
15:55 166.30 166.30 166.10 166.10 1.2K
15:57 166.20 166.20 166.20 166.20 2.7K
15:58 166.07 166.07 166.07 166.07 1.0K
16:02 166.10 166.20 166.10 166.20 2.5K
16:04 166.30 166.30 166.30 166.30 1.5K
16:06 166.30 166.30 166.30 166.30 7.9K
16:09 166.40 166.40 166.10 166.10 0.0K
16:18 166.20 166.20 166.20 166.20 0.5K
16:22 166.00 166.20 166.00 166.20 9.0K
16:23 166.30 166.30 166.30 166.30 0.6K
16:24 166.30 166.50 166.30 166.30 14.4K
16:28 166.60 166.60 166.20 166.20 0.2K
16:35 165.90 165.90 165.90 165.90 1,218.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available