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
08:00 150.55 154.30 150.10 154.30 102.4K
08:01 154.30 154.30 152.80 152.80 72.4K
08:02 152.60 152.60 152.60 152.60 0.5K
08:03 151.42 152.50 151.42 152.44 4.8K
08:05 152.90 153.20 152.40 153.20 35.6K
08:06 152.00 152.00 152.00 152.00 0.3K
08:07 152.00 152.00 152.00 152.00 5.1K
08:08 152.10 152.10 152.10 152.10 0.0K
08:09 152.15 152.50 152.00 152.50 27.5K
08:10 152.30 152.44 152.00 152.44 4.4K
08:11 153.50 153.50 152.30 152.30 27.6K
08:12 152.97 152.97 152.97 152.97 0.4K
08:13 153.80 153.80 153.80 153.80 6.2K
08:15 154.60 154.60 154.40 154.40 75.1K
08:16 154.30 154.60 154.20 154.20 1.8K
08:20 153.90 153.90 153.90 153.90 0.3K
08:22 153.90 153.90 153.90 153.90 1.2K
08:24 154.30 154.30 153.80 153.80 50.8K
08:25 153.60 154.70 153.60 154.60 6.7K
08:27 154.50 154.50 154.10 154.10 4.9K
08:28 154.80 154.83 154.80 154.83 0.0K
08:30 155.00 155.00 154.70 154.70 2.6K
08:32 155.28 155.60 155.28 155.30 1.4K
08:33 156.00 156.00 156.00 156.00 10.0K
08:34 155.40 155.40 155.40 155.40 3.2K
08:35 156.30 156.30 156.30 156.30 0.1K
08:36 156.00 156.00 155.20 155.20 283.8K
08:37 156.00 156.00 156.00 156.00 4.3K
08:38 156.50 156.50 155.90 155.90 16.5K
08:39 155.90 155.90 155.90 155.90 11.2K
08:44 157.60 157.60 157.60 157.60 4.9K
08:47 158.00 158.00 158.00 158.00 6.2K
08:48 159.00 159.00 159.00 159.00 10.3K
08:49 159.55 159.55 159.55 159.55 15.0K
08:56 160.96 160.96 160.00 160.00 31.7K
08:57 160.40 160.40 160.40 160.40 0.3K
08:58 160.10 160.10 160.00 160.00 15.4K
08:59 160.00 160.00 160.00 160.00 21.5K
09:03 160.00 160.00 160.00 160.00 0.5K
09:04 160.50 161.00 160.10 160.10 3.1K
09:14 160.00 160.00 160.00 160.00 0.0K
09:19 159.20 159.20 159.20 159.20 0.0K
09:23 159.20 159.20 158.97 158.96 6.2K
09:26 158.50 158.50 158.50 158.50 0.5K
09:29 157.52 157.52 157.52 157.52 0.4K
09:30 158.60 158.60 158.60 158.60 5.1K
09:34 158.70 158.80 158.70 158.80 3.0K
09:35 158.90 158.90 158.90 158.90 2.0K
09:39 159.00 159.00 158.90 158.90 2.2K
09:49 158.90 158.90 158.90 158.90 0.1K
09:50 159.00 159.00 159.00 159.00 0.4K
09:54 159.71 159.90 159.71 159.90 2.1K
09:55 160.10 160.10 160.10 160.10 3.8K
10:02 160.60 160.60 160.60 160.60 0.1K
10:04 160.60 160.60 160.60 160.60 0.2K
10:08 160.60 160.60 160.60 160.60 0.9K
10:12 160.20 160.20 160.20 160.20 58.3K
10:13 160.50 160.80 160.50 160.60 54.8K
10:18 159.80 159.80 159.80 159.80 2.9K
10:19 159.58 159.58 159.58 159.58 0.1K
10:23 159.90 159.90 159.90 159.90 0.1K
10:27 159.76 159.76 159.76 159.76 6.3K
10:29 159.90 159.90 159.90 159.90 4.6K
10:32 160.00 161.00 160.00 161.00 12.0K
10:33 160.50 160.50 160.50 160.50 0.1K
10:39 159.90 159.90 159.70 159.70 3.1K
10:40 159.30 159.30 159.30 159.30 1.3K
10:42 159.10 159.10 159.00 159.00 3.7K
10:43 159.29 159.29 159.29 159.29 6.3K
10:48 159.40 159.40 159.40 159.40 0.5K
10:50 158.10 158.60 157.90 157.90 11.1K
10:51 158.20 158.20 158.20 158.20 1.2K
11:00 158.10 158.10 158.10 158.10 5.9K
11:08 157.90 157.90 157.80 157.80 2.1K
11:10 158.10 158.10 158.10 158.10 0.9K
11:11 158.10 158.10 158.10 158.10 0.3K
11:13 158.30 158.30 158.30 158.30 0.0K
11:15 158.00 158.00 158.00 158.00 0.3K
11:31 159.32 159.32 159.32 159.32 11.2K
11:39 158.20 158.30 158.20 158.30 1.8K
11:44 158.30 158.30 158.30 158.30 3.9K
11:46 158.35 158.35 158.35 158.35 0.5K
11:47 158.10 158.10 158.10 158.10 6.7K
11:50 158.10 158.10 158.10 158.10 0.0K
11:51 158.20 158.20 158.20 158.20 1.2K
11:52 158.40 158.40 158.40 158.40 0.0K
11:55 158.50 158.50 158.50 158.50 2.9K
11:58 158.70 159.10 158.50 159.10 2.4K
12:01 159.27 159.33 159.27 159.33 13.7K
12:02 159.10 159.10 158.70 158.70 1.3K
12:04 158.43 158.43 158.43 158.43 0.0K
12:07 158.66 158.66 158.66 158.66 0.4K
12:12 158.80 158.80 158.50 158.50 4.8K
12:18 159.30 159.30 159.30 159.30 0.0K
12:22 158.75 158.75 158.75 158.75 0.5K
12:31 159.10 159.10 159.10 159.10 0.0K
12:34 159.10 159.10 159.10 159.10 0.3K
12:37 159.00 159.00 158.76 158.76 1.6K
12:46 159.00 159.10 159.00 159.10 1.9K
12:49 159.30 159.40 159.30 159.40 0.3K
12:55 159.20 159.20 159.20 159.20 1.1K
13:01 159.40 159.40 159.40 159.40 0.3K
13:10 159.30 159.30 159.00 159.00 3.3K
13:13 158.70 158.90 158.70 158.90 0.9K
13:18 158.90 158.90 158.90 158.90 0.6K
13:20 158.90 158.95 158.90 158.95 28.9K
13:21 158.70 158.70 158.70 158.70 0.0K
13:22 158.70 158.70 158.70 158.70 0.2K
13:26 158.70 159.20 158.70 159.20 15.0K
13:28 159.20 159.20 159.20 159.20 4.0K
13:30 159.60 159.60 159.60 159.60 2.5K
13:37 159.30 159.30 159.29 159.29 4.6K
13:39 159.50 160.00 159.50 160.00 1.0K
13:45 160.00 160.00 160.00 160.00 3.1K
13:47 159.80 159.80 159.80 159.80 0.5K
13:54 159.80 159.80 159.80 159.80 0.8K
14:00 160.20 160.40 160.20 160.40 2.7K
14:12 160.20 160.20 160.20 160.20 1.8K
14:13 160.60 160.60 160.50 160.50 2.5K
14:15 160.50 160.50 160.50 160.50 2.0K
14:29 159.90 160.10 159.90 160.10 1.9K
14:30 160.70 160.70 160.70 160.70 0.3K
14:32 160.80 160.80 160.80 160.80 1.3K
14:35 160.70 160.70 160.70 160.70 0.1K
14:36 160.80 160.80 160.80 160.80 0.3K
14:40 160.90 161.00 160.90 161.00 10.6K
14:41 160.50 160.50 160.50 160.50 1.1K
14:44 160.46 160.46 160.46 160.46 0.0K
14:45 160.70 160.80 160.70 160.80 3.9K
14:48 160.60 160.60 160.60 160.60 2.1K
14:50 160.50 160.60 160.40 160.60 2.8K
14:53 160.90 160.90 160.50 160.50 102.7K
14:55 160.90 160.90 160.90 160.90 0.7K
14:56 161.20 161.20 161.20 161.20 0.4K
15:00 161.63 161.63 161.63 161.63 1.0K
15:02 161.90 161.90 161.90 161.90 13.7K
15:03 162.30 163.00 162.30 163.00 11.7K
15:04 162.23 162.23 162.23 162.23 12.4K
15:06 162.70 162.80 162.70 162.80 0.9K
15:07 162.10 162.50 162.10 162.50 0.8K
15:08 162.50 162.50 162.20 162.20 0.9K
15:09 162.10 162.10 162.10 162.10 0.0K
15:10 162.10 162.20 162.10 162.10 3.2K
15:12 161.60 161.60 161.60 161.60 0.1K
15:13 162.30 162.30 162.30 162.30 0.0K
15:25 161.60 162.10 161.60 162.00 12.8K
15:26 161.70 161.70 161.70 161.70 2.2K
15:27 161.80 161.80 161.80 161.80 1.6K
15:28 161.00 161.00 161.00 161.00 4.5K
15:32 161.35 161.50 161.00 161.50 47.4K
15:35 161.80 161.80 161.40 161.60 13.1K
15:36 161.60 161.70 161.60 161.70 0.5K
15:40 161.60 161.60 161.30 161.30 4.1K
15:43 161.40 161.40 161.40 161.40 3.1K
15:44 162.00 162.00 162.00 162.00 1.3K
15:49 161.80 161.80 161.80 161.80 1.9K
15:55 161.60 161.60 161.60 161.60 4.2K
15:56 161.50 161.50 161.50 161.50 1.2K
15:59 161.30 161.30 161.30 161.30 0.8K
16:00 161.10 161.10 160.80 160.80 19.7K
16:01 162.20 162.20 160.60 161.20 215.3K
16:09 161.00 161.00 160.80 160.80 10.4K
16:10 160.80 160.90 160.70 160.70 2.4K
16:13 160.90 160.90 160.90 160.90 6.0K
16:14 160.90 161.00 160.90 161.00 7.6K
16:17 161.00 161.10 160.90 160.90 83.8K
16:20 160.90 160.90 160.90 160.90 1.0K
16:21 160.96 160.96 160.90 160.90 6.0K
16:22 161.10 161.20 161.10 161.20 0.0K
16:24 161.30 161.30 161.30 161.30 0.0K
16:25 161.30 161.30 161.30 161.30 0.0K
16:28 161.30 161.30 161.30 161.30 0.0K
16:29 161.00 161.00 160.90 160.90 0.0K
16:35 161.00 161.00 161.00 161.00 327.1K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available