Crest Nicholson

CRST
🏛️ uk →
167.20
Last Update: 2025-10-03
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
08:00 171.00 171.00 171.00 171.00 0.0K
08:01 171.10 171.10 171.10 171.10 0.1K
08:02 166.30 166.30 165.56 165.56 8.9K
08:04 166.90 167.00 166.90 167.00 6.4K
08:07 167.00 167.00 166.90 166.90 16.9K
08:10 167.00 167.00 167.00 167.00 10.2K
08:11 166.90 166.90 166.90 166.90 0.8K
08:12 167.00 167.00 167.00 167.00 0.5K
08:15 167.00 167.00 167.00 167.00 4.7K
08:21 166.50 166.50 166.00 166.50 0.1K
08:23 166.30 166.30 166.30 166.30 1.0K
08:24 165.90 165.90 165.70 165.70 1.4K
08:25 166.20 166.20 166.20 166.20 1.5K
08:26 165.96 165.96 165.96 165.96 0.1K
08:32 166.90 166.90 166.90 166.90 0.0K
08:38 166.50 166.50 166.50 166.50 0.3K
08:42 166.90 166.90 166.90 166.90 0.0K
08:43 166.40 166.40 166.40 166.40 0.0K
08:44 165.70 165.80 165.70 165.80 2.7K
08:50 165.80 165.80 165.80 165.80 0.2K
08:55 165.80 165.80 165.80 165.80 12.1K
09:12 165.50 165.50 164.03 164.03 9.3K
09:14 164.21 164.21 164.21 164.21 0.1K
09:28 165.00 165.00 165.00 165.00 0.0K
09:30 164.40 164.40 164.40 164.40 0.1K
09:31 165.00 165.00 165.00 165.00 0.0K
09:33 164.90 164.90 164.90 164.90 0.0K
09:34 164.73 164.73 164.73 164.73 1.5K
09:43 165.00 165.20 165.00 165.20 5.5K
09:44 165.00 165.00 164.90 164.90 1.3K
09:46 165.10 165.10 165.10 165.10 0.7K
09:47 164.50 164.50 164.50 164.50 0.5K
09:48 164.70 164.70 164.70 164.70 1.0K
09:49 164.90 164.90 164.90 164.90 0.0K
09:51 164.00 164.00 164.00 164.00 0.7K
10:03 164.74 164.74 164.74 164.74 1.2K
10:06 164.30 164.30 164.30 164.30 6.0K
10:14 164.30 164.30 164.30 164.30 1.0K
10:24 164.60 164.60 164.60 164.60 5.0K
10:25 164.30 164.30 164.30 164.30 0.1K
10:48 164.00 164.00 164.00 164.00 0.1K
10:50 163.80 163.80 163.50 163.50 2.2K
10:53 163.50 163.50 163.50 163.50 0.0K
10:55 163.10 163.10 163.10 163.10 0.0K
11:03 163.60 163.60 163.60 163.60 2.5K
11:20 163.60 164.20 163.30 164.20 4.9K
11:30 164.40 164.40 164.40 164.40 0.2K
11:36 164.13 164.13 164.13 164.13 1.0K
11:44 164.44 164.44 164.44 164.44 0.5K
11:46 164.80 164.80 164.80 164.80 0.0K
11:55 164.23 164.23 164.23 164.23 4.9K
12:00 163.90 163.90 163.90 163.90 0.0K
12:19 164.20 164.20 164.20 164.20 0.9K
12:42 164.50 164.50 164.50 164.50 0.2K
12:52 164.90 164.90 164.90 164.90 7.1K
13:07 164.73 164.73 164.73 164.73 0.2K
13:13 164.60 164.60 164.60 164.60 0.6K
13:20 165.00 165.80 165.00 165.80 12.2K
13:25 165.80 165.80 165.40 165.56 1.7K
13:32 165.30 165.30 165.30 165.30 0.0K
13:38 165.56 165.56 165.56 165.56 2.2K
13:46 165.20 165.20 165.20 165.20 0.9K
13:49 165.10 165.10 164.20 164.20 14.3K
13:57 164.00 164.10 164.00 164.10 1.8K
14:04 163.87 163.87 163.87 163.87 0.0K
14:16 164.20 164.20 164.20 164.20 1.7K
14:24 164.10 164.10 164.10 164.10 0.1K
14:30 164.50 164.50 164.50 164.50 0.6K
14:31 164.30 164.30 164.30 164.30 0.5K
14:32 164.00 164.00 164.00 164.00 0.3K
14:33 163.90 163.90 163.90 163.90 1.6K
14:34 164.10 164.10 164.10 164.10 1.2K
14:40 163.97 163.97 163.97 163.97 1.1K
14:41 163.80 163.80 163.80 163.80 0.5K
14:50 163.50 163.80 163.50 163.80 0.2K
14:59 163.60 163.60 163.60 163.60 0.1K
15:00 163.53 163.53 163.53 163.53 0.0K
15:12 163.30 163.30 163.30 163.30 0.7K
15:14 163.10 163.10 162.90 162.90 12.0K
15:17 162.60 162.70 162.60 162.70 0.7K
15:23 162.24 162.24 162.24 162.24 0.0K
15:25 161.50 161.50 161.50 161.50 1.1K
15:31 162.60 162.70 162.60 162.70 0.0K
15:33 161.80 161.80 161.80 161.80 0.4K
15:34 161.80 161.80 161.80 161.80 0.9K
15:35 162.70 162.70 162.70 162.70 0.0K
15:36 162.60 162.60 162.60 162.60 0.8K
15:43 162.60 162.60 162.60 162.60 0.0K
15:44 162.39 162.39 162.39 162.39 3.2K
15:46 161.80 161.80 161.80 161.80 0.8K
15:50 162.00 162.00 162.00 162.00 0.5K
15:52 161.80 161.80 161.80 161.80 0.3K
15:53 161.50 161.50 161.00 161.00 23.0K
15:55 161.53 161.53 161.53 161.53 0.0K
16:03 161.20 161.40 161.20 161.40 2.7K
16:04 161.35 161.35 161.35 161.35 0.4K
16:05 161.35 162.50 161.35 162.50 23.0K
16:08 162.50 162.50 162.50 162.50 1.2K
16:09 162.64 162.64 162.64 162.64 0.6K
16:10 162.80 162.80 162.80 162.80 0.0K
16:17 162.80 162.80 162.50 162.70 0.6K
16:19 162.30 162.30 162.30 162.30 0.9K
16:20 162.50 162.50 162.50 162.50 0.0K
16:21 162.20 162.30 162.20 162.30 4.1K
16:23 162.10 162.10 162.10 162.10 0.4K
16:25 162.00 162.00 162.00 162.00 1.2K
16:26 162.10 162.10 161.73 162.00 24.2K
16:27 162.30 162.30 162.27 162.27 1.4K
16:28 162.00 162.00 162.00 162.00 0.5K
16:29 162.40 162.40 162.30 162.30 2.1K
16:35 162.40 162.40 162.40 162.40 169.5K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available