Crest Nicholson

CRST
🏛️ uk →
166.70
Last Update: 2025-10-06
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
08:00 153.50 154.40 153.20 153.20 31.2K
08:01 153.30 154.50 153.30 154.50 10.6K
08:02 154.00 154.00 154.00 154.00 0.6K
08:03 153.60 153.60 153.40 153.40 1.6K
08:04 153.30 153.30 153.30 153.30 0.0K
08:05 153.40 153.42 153.40 153.42 4.7K
08:06 153.40 153.40 153.30 153.30 3.1K
08:07 153.00 153.20 153.00 153.20 5.3K
08:08 153.00 153.40 153.00 153.40 12.0K
08:09 153.80 154.00 153.60 154.00 5.0K
08:10 154.25 154.25 154.25 154.25 1.2K
08:12 153.80 153.80 153.40 153.40 30.1K
08:13 155.40 155.40 155.40 155.40 0.0K
08:18 155.00 155.00 155.00 155.00 1.1K
08:21 154.80 154.90 154.80 154.90 4.3K
08:23 154.60 154.60 154.60 154.60 0.5K
08:25 154.90 154.90 154.90 154.90 0.1K
08:26 155.00 155.10 155.00 155.10 3.5K
08:27 155.00 155.00 155.00 155.00 0.9K
08:29 155.00 155.00 155.00 155.00 0.5K
08:30 155.19 155.19 155.19 155.19 0.0K
08:32 154.50 154.60 154.50 154.60 5.8K
08:33 154.13 154.13 154.13 154.13 0.3K
08:35 154.50 154.60 154.50 154.60 26.9K
08:36 154.80 154.80 154.80 154.80 0.5K
08:38 155.63 155.63 155.63 155.63 2.3K
08:40 155.55 155.55 155.55 155.55 1.6K
08:47 155.42 155.42 155.42 155.42 2.0K
08:48 155.80 155.80 154.83 154.83 11.5K
08:57 155.36 155.80 155.36 155.80 0.0K
09:01 155.32 155.32 155.32 155.32 1.0K
09:02 155.32 155.32 155.32 155.32 1.3K
09:06 155.30 155.30 155.30 155.30 2.5K
09:10 155.20 155.20 155.10 155.10 1.1K
09:11 155.20 155.30 155.20 155.30 0.7K
09:12 155.40 155.40 155.40 155.40 0.4K
09:16 155.00 155.00 155.00 155.00 1.0K
09:21 155.00 155.00 155.00 155.00 0.0K
09:22 154.50 154.80 154.50 154.70 11.0K
09:23 154.85 154.85 154.85 154.85 100.0K
09:27 154.60 154.60 154.60 154.60 0.0K
09:31 153.90 153.90 153.90 153.90 0.8K
09:34 153.95 153.95 153.95 153.95 442.3K
09:35 153.95 153.95 153.95 153.95 106.7K
09:36 153.80 153.95 153.80 153.95 100.8K
09:37 153.95 153.95 153.95 153.95 79.1K
09:39 153.60 154.30 153.60 154.30 0.0K
09:44 154.30 154.30 154.30 154.30 0.0K
09:45 153.95 153.95 153.95 153.95 75.0K
09:51 153.84 153.84 153.84 153.84 0.4K
09:55 154.20 154.20 154.20 154.20 0.0K
10:00 154.01 154.01 154.01 154.01 1.0K
10:02 154.02 154.02 154.02 154.02 0.0K
10:07 154.02 154.02 154.02 154.02 0.6K
10:13 154.20 154.20 154.02 154.02 2.0K
10:17 153.95 153.95 153.95 153.95 0.3K
10:22 153.70 153.70 153.70 153.70 4.3K
10:23 154.00 154.13 154.00 154.10 45.0K
10:24 154.10 154.10 154.10 154.10 26.5K
10:25 154.00 154.00 154.00 154.00 3.0K
10:27 154.20 154.20 154.00 154.00 251.5K
10:28 154.00 154.20 154.00 154.00 250.4K
10:29 154.20 154.20 154.10 154.20 3.0K
10:30 154.20 154.20 154.10 154.10 25.0K
10:34 154.20 154.70 154.20 154.30 16.3K
10:38 154.30 154.30 154.30 154.30 8.0K
10:39 154.30 154.30 154.30 154.30 0.1K
10:40 154.10 154.10 154.10 154.10 0.4K
10:41 154.10 154.30 154.10 154.30 28.8K
10:44 154.30 154.30 154.30 154.30 0.3K
10:45 154.19 154.19 154.19 154.19 0.3K
10:50 154.19 154.19 154.19 154.19 0.0K
10:51 154.30 154.30 154.30 154.30 0.1K
10:53 154.30 154.30 154.30 154.30 0.2K
10:54 154.30 154.30 154.30 154.30 0.4K
10:55 154.70 154.70 154.70 154.70 9.3K
10:56 154.30 154.52 154.30 154.52 53.4K
10:58 154.30 154.30 154.20 154.30 79.7K
10:59 154.30 154.30 154.30 154.30 0.1K
11:04 154.00 154.30 154.00 154.30 31.8K
11:07 154.00 154.20 154.00 154.20 5.9K
11:08 154.30 154.30 154.30 154.30 9.6K
11:10 154.10 154.10 154.10 154.10 2.2K
11:13 154.30 154.30 154.30 154.30 29.7K
11:14 154.20 154.30 154.20 154.30 3.3K
11:18 154.16 154.16 154.16 154.16 4.1K
11:24 154.30 154.30 154.30 154.30 0.5K
11:31 154.30 154.30 154.30 154.30 0.0K
11:35 154.50 154.50 154.50 154.50 12.6K
11:38 154.11 154.11 154.11 154.11 0.0K
11:39 154.30 154.60 154.30 154.60 56.1K
11:40 154.30 154.30 154.30 154.30 24.4K
11:46 154.30 154.90 154.20 154.20 159.0K
11:47 154.60 154.60 154.60 154.60 0.0K
11:50 154.90 154.90 154.90 154.90 0.1K
11:54 154.90 154.90 154.68 154.68 2.6K
11:55 154.71 154.71 154.71 154.71 3.0K
11:56 154.72 154.72 154.72 154.72 1.3K
12:02 154.90 155.10 154.90 155.10 2.3K
12:03 154.95 154.95 154.95 154.95 3.2K
12:07 154.95 154.95 154.95 154.95 6.4K
12:09 155.10 155.40 155.10 155.40 0.7K
12:11 155.50 155.50 155.50 155.50 0.0K
12:22 155.50 156.00 155.50 156.00 2.5K
12:23 156.20 156.20 156.20 156.20 0.6K
12:24 156.90 156.90 156.90 156.90 0.1K
12:37 156.70 156.70 156.70 156.70 0.8K
12:39 154.06 156.70 154.06 156.70 8.6K
12:42 156.35 156.35 156.35 156.35 2.2K
12:43 156.23 156.70 156.23 156.70 2.5K
12:49 156.70 156.90 156.60 156.90 3.6K
12:52 156.60 156.60 156.60 156.60 0.5K
12:54 156.60 156.60 156.60 156.60 0.0K
12:55 156.60 156.70 156.60 156.70 2.2K
12:57 156.50 156.50 156.50 156.50 0.1K
12:59 156.50 156.50 156.50 156.50 0.5K
13:01 156.70 156.70 156.70 156.70 0.0K
13:02 156.70 157.20 156.70 157.20 2.0K
13:05 156.70 156.90 156.70 156.90 5.9K
13:09 156.70 156.70 156.70 156.70 1.3K
13:10 156.90 156.90 156.90 156.90 0.0K
13:11 156.50 156.70 156.50 156.70 1.3K
13:24 156.30 156.30 156.30 156.30 1.4K
13:27 156.30 156.30 156.30 156.30 0.3K
13:33 156.30 156.40 156.10 156.40 8.4K
13:34 154.00 154.00 154.00 154.00 10.0K
13:36 156.30 156.60 156.30 156.45 2.2K
13:39 156.70 156.70 156.70 156.70 0.5K
13:40 156.80 156.90 156.75 156.75 1.3K
13:43 156.60 156.80 156.50 156.80 1.0K
13:47 156.80 156.80 156.80 156.80 0.0K
13:48 156.80 157.30 156.80 157.30 3.9K
13:53 156.90 156.90 156.90 156.90 1.0K
13:54 157.10 157.10 157.10 157.10 0.1K
13:56 157.10 157.10 157.10 157.10 0.1K
14:10 156.75 156.75 156.75 156.75 2.5K
14:15 156.90 157.00 156.90 157.00 2.5K
14:23 157.00 158.40 157.00 158.40 5.2K
14:27 157.50 157.50 157.10 157.10 3.3K
14:35 157.50 158.00 157.10 157.55 8.8K
14:39 157.80 157.90 157.80 157.90 1.7K
14:40 158.00 158.10 158.00 158.10 0.5K
14:41 157.50 157.60 157.50 157.60 3.0K
14:43 157.37 157.37 157.37 157.37 10.1K
14:45 157.25 157.25 157.25 157.25 9.2K
14:49 157.20 157.20 157.20 157.20 1.2K
14:50 157.60 157.60 157.60 157.60 1.0K
14:57 157.30 157.30 157.20 157.20 0.8K
14:58 157.11 157.11 157.11 157.11 4.1K
15:00 157.00 157.00 157.00 157.00 1.5K
15:01 156.99 156.99 156.99 156.99 0.0K
15:02 157.20 157.30 157.20 157.30 1.0K
15:04 157.50 157.50 157.50 157.50 1.2K
15:07 157.26 157.26 157.26 157.26 1.4K
15:09 157.50 157.50 157.50 157.50 0.2K
15:11 157.20 157.20 157.15 157.15 1.5K
15:12 157.30 157.80 157.30 157.80 4.4K
15:17 157.80 157.80 157.80 157.80 0.3K
15:23 157.55 157.55 157.55 157.55 124.6K
15:24 157.00 157.00 157.00 157.00 150.0K
15:28 158.00 158.00 158.00 158.00 2.7K
15:29 157.63 157.63 157.63 157.63 4.6K
15:30 157.80 157.80 157.80 157.80 5.0K
15:36 157.78 157.78 157.78 157.78 7.4K
15:37 157.70 157.70 157.70 157.70 5.7K
15:39 157.68 157.68 157.68 157.68 0.9K
15:46 158.10 158.10 158.10 158.10 5.4K
15:52 157.90 157.90 157.90 157.90 1.7K
15:55 158.04 158.04 158.04 158.04 0.0K
15:56 157.86 157.86 157.86 157.86 6.0K
15:59 158.10 158.10 158.10 158.10 0.7K
16:00 158.10 158.10 158.10 158.10 3.8K
16:06 158.10 158.10 158.10 158.10 4.4K
16:12 158.09 158.09 158.09 158.09 2.5K
16:14 158.15 158.30 158.10 158.10 10.5K
16:20 158.10 158.10 158.10 158.10 5.7K
16:25 158.00 158.00 157.80 157.80 24.7K
16:28 157.80 158.00 157.80 158.00 13.1K
16:29 158.00 158.00 158.00 158.00 17.1K
16:35 158.00 158.00 158.00 158.00 316.2K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available