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
08:00 158.00 160.80 158.00 160.80 1.9K
08:12 159.00 159.00 158.50 158.50 13.1K
08:13 158.80 158.80 158.80 158.80 13.4K
08:14 158.70 158.70 158.70 158.70 67.0K
08:15 158.00 158.00 158.00 158.00 4.9K
08:16 158.33 158.33 158.10 158.10 2.2K
08:23 158.80 158.80 158.80 158.80 0.0K
08:24 158.40 158.40 158.40 158.40 4.2K
08:26 158.20 158.30 158.20 158.30 7.5K
08:27 158.40 158.60 158.40 158.60 10.0K
08:28 158.50 158.50 158.50 158.50 5.7K
08:29 158.70 158.80 158.70 158.80 33.2K
08:30 159.00 159.30 159.00 159.30 3.5K
08:34 158.90 158.90 158.90 158.90 2.8K
08:35 159.10 159.10 159.10 159.10 0.3K
08:36 158.90 158.90 158.80 158.80 0.6K
08:47 158.10 158.20 158.10 158.20 7.8K
08:48 158.40 158.60 158.40 158.60 1.8K
08:49 158.70 158.80 158.70 158.80 0.4K
08:50 158.80 158.80 158.80 158.80 0.0K
08:52 158.80 158.80 158.80 158.80 0.2K
08:58 158.60 159.00 158.60 159.00 68.9K
09:04 158.80 158.80 158.70 158.70 1.2K
09:10 159.00 159.00 159.00 159.00 1.2K
09:12 158.87 158.87 158.87 158.87 6.3K
09:13 159.20 159.20 159.20 159.20 60.4K
09:14 159.30 159.30 159.20 159.20 10.1K
09:15 158.99 158.99 158.99 158.99 27.5K
09:17 159.20 159.50 159.20 159.50 26.8K
09:18 159.50 159.50 159.50 159.50 0.3K
09:22 159.70 159.70 159.70 159.70 0.8K
09:24 159.80 159.80 159.80 159.80 0.0K
09:25 159.50 159.50 159.50 159.50 1.4K
09:38 159.80 159.80 159.80 159.80 0.1K
09:40 159.80 159.80 159.80 159.80 0.3K
09:44 159.70 159.70 159.70 159.70 4.2K
09:48 159.50 159.50 159.50 159.50 3.3K
09:53 159.43 159.43 159.43 159.43 1.0K
09:54 159.43 159.43 159.43 159.43 1.1K
10:14 159.70 159.70 159.70 159.70 0.1K
10:16 159.70 159.70 159.70 159.70 0.0K
10:21 159.30 159.30 159.20 159.20 1.5K
10:22 159.30 159.30 159.30 159.30 0.8K
10:25 159.10 159.50 159.10 159.50 3.6K
10:38 159.30 159.30 159.30 159.30 0.5K
10:41 159.20 159.20 159.00 159.00 1.4K
10:47 159.00 159.00 159.00 159.00 0.7K
10:52 158.90 158.90 158.90 158.90 0.0K
11:01 159.00 159.00 159.00 159.00 1.5K
11:03 158.80 159.00 158.80 159.00 0.2K
11:05 158.70 158.70 158.70 158.70 0.7K
11:11 159.00 159.00 159.00 159.00 1.9K
11:16 158.77 158.77 158.77 158.77 0.6K
11:19 158.50 158.77 158.50 158.77 3.8K
11:21 158.77 158.77 158.77 158.77 2.5K
11:24 158.90 158.90 158.90 158.90 0.1K
11:28 158.90 158.90 158.90 158.90 5.8K
11:32 158.70 158.70 158.70 158.70 0.0K
11:39 158.70 158.70 158.70 158.70 1.5K
11:42 158.60 158.60 158.60 158.60 1.1K
11:44 158.77 158.77 158.77 158.77 0.2K
11:51 158.50 158.50 158.40 158.40 1.8K
11:52 158.50 158.50 158.50 158.50 0.0K
11:54 158.30 158.30 158.30 158.30 4.6K
11:56 158.50 158.50 158.50 158.50 6.7K
11:57 158.50 158.50 158.50 158.50 3.1K
11:58 158.60 158.60 158.60 158.60 1.2K
12:01 158.73 158.73 158.73 158.73 2.0K
12:04 158.70 158.70 158.70 158.70 0.1K
12:09 159.00 159.00 159.00 159.00 0.0K
12:16 158.90 158.90 158.90 158.90 6.3K
12:19 158.90 158.90 158.90 158.90 0.3K
12:22 158.70 158.70 158.60 158.60 3.0K
12:30 158.40 158.40 158.40 158.40 0.2K
12:31 158.39 158.39 158.39 158.39 1.0K
12:33 158.50 158.50 158.50 158.50 2.0K
12:34 158.60 158.60 158.50 158.50 1.9K
12:41 158.50 158.50 158.50 158.50 4.9K
12:48 158.50 158.50 158.50 158.50 6.3K
12:50 158.60 158.60 158.60 158.60 7.3K
12:51 158.50 158.50 158.50 158.50 0.9K
12:52 158.40 158.40 158.40 158.40 0.1K
12:59 158.20 158.20 158.20 158.20 0.0K
13:02 158.37 158.37 158.37 158.37 2.0K
13:04 158.30 158.30 158.20 158.20 10.8K
13:06 158.00 158.00 158.00 158.00 1.3K
13:07 158.20 158.20 158.20 158.20 4.2K
13:08 158.17 158.17 158.17 158.17 6.6K
13:11 158.30 158.30 158.30 158.30 0.1K
13:13 158.30 158.30 158.30 158.30 0.0K
13:16 158.30 158.30 158.30 158.30 1.9K
13:20 158.20 158.20 158.10 158.10 3.6K
13:21 158.10 158.10 158.10 158.10 0.1K
13:23 158.00 158.00 158.00 158.00 5.3K
13:24 158.10 158.10 158.10 158.10 3.4K
13:26 158.00 158.00 158.00 158.00 0.0K
13:28 158.00 158.00 157.94 157.94 42.7K
13:29 157.60 157.60 157.60 157.60 1.6K
13:33 157.60 157.60 157.60 157.60 0.1K
13:34 157.70 157.70 157.70 157.70 0.1K
13:35 157.60 157.70 157.60 157.70 0.9K
13:36 157.80 157.80 157.50 157.50 6.4K
13:38 157.50 157.50 156.80 157.00 8.5K
13:39 157.00 157.10 157.00 157.10 5.7K
13:40 157.30 157.30 157.30 157.30 5.6K
13:46 157.50 157.50 157.50 157.50 0.0K
13:47 157.37 157.37 157.37 157.37 0.6K
13:48 157.10 157.10 157.10 157.10 1.3K
13:49 157.18 157.18 157.18 157.18 5.4K
13:52 157.20 157.20 157.20 157.20 3.2K
13:57 156.87 156.87 156.87 156.87 9.5K
14:01 156.60 156.60 156.60 156.60 0.0K
14:03 157.00 157.10 157.00 157.10 8.0K
14:04 156.80 156.80 156.80 156.80 0.2K
14:09 156.80 156.80 156.80 156.80 1.0K
14:12 156.80 156.80 156.60 156.60 1.5K
14:13 156.50 156.50 156.37 156.37 2.4K
14:19 156.10 156.10 156.00 156.00 1.3K
14:24 156.20 156.30 156.20 156.30 6.9K
14:27 156.23 156.23 156.10 156.10 5.7K
14:28 156.20 156.20 156.20 156.20 3.1K
14:29 156.40 156.40 156.40 156.40 2.2K
14:30 156.40 156.40 156.40 156.40 0.1K
14:34 156.70 156.80 156.70 156.80 0.6K
14:35 156.80 156.80 156.80 156.80 0.3K
14:36 156.80 156.80 156.80 156.80 0.5K
14:37 156.80 156.80 156.80 156.80 0.4K
14:38 156.80 156.80 156.80 156.80 0.8K
14:40 156.50 156.50 156.50 156.50 1.1K
14:43 156.40 156.40 156.40 156.40 1.7K
14:45 156.30 156.30 156.30 156.30 1.8K
14:46 156.20 156.20 156.20 156.20 0.0K
14:47 156.20 156.40 156.20 156.35 7.9K
14:48 156.20 156.20 156.20 156.20 1.2K
14:49 156.10 156.10 156.00 156.00 5.0K
14:50 156.00 156.00 156.00 156.00 8.6K
14:52 156.00 156.10 156.00 156.10 3.7K
14:53 156.00 156.00 156.00 156.00 3.7K
14:54 156.20 156.30 156.20 156.30 7.4K
14:55 156.20 156.30 155.90 155.90 87.9K
14:56 156.00 156.00 155.90 156.00 7.0K
14:57 156.20 156.20 156.20 156.20 0.2K
14:58 156.02 156.02 155.67 155.67 135.3K
14:59 155.40 155.40 155.00 155.00 13.1K
15:01 155.20 155.20 155.20 155.20 1.0K
15:02 155.10 155.10 154.90 154.91 27.9K
15:03 155.20 155.20 155.20 155.20 0.0K
15:04 154.98 154.98 154.98 154.98 0.4K
15:05 154.90 154.90 154.30 154.30 4.3K
15:07 154.30 154.30 154.20 154.20 1.9K
15:09 154.10 154.10 154.10 154.10 0.1K
15:10 154.10 154.20 154.10 154.20 19.9K
15:11 153.68 154.20 153.68 153.90 8.2K
15:12 154.00 154.00 154.00 154.00 1.0K
15:13 154.10 154.10 154.10 154.10 1.5K
15:14 154.00 154.00 154.00 154.00 0.8K
15:15 154.20 154.20 153.90 153.90 8.3K
15:16 153.88 153.88 153.88 153.88 5.0K
15:19 154.00 154.30 154.00 154.30 4.9K
15:20 154.00 154.00 154.00 154.00 1.7K
15:22 154.05 154.05 153.92 153.92 3.5K
15:25 154.00 154.00 153.90 153.90 7.3K
15:27 154.00 154.00 153.70 153.70 1.8K
15:29 153.60 153.60 153.60 153.60 2.5K
15:31 153.70 153.70 153.50 153.59 13.9K
15:32 153.50 153.59 153.50 153.59 0.6K
15:33 153.40 153.40 153.40 153.40 0.9K
15:36 153.40 153.78 153.40 153.60 22.6K
15:37 153.53 153.60 153.40 153.40 44.2K
15:38 153.50 153.50 153.50 153.50 1.0K
15:39 153.50 153.50 153.30 153.30 4.4K
15:40 153.20 153.30 153.10 153.21 7.8K
15:42 153.00 153.00 152.80 152.80 11.5K
15:43 153.00 153.00 152.70 153.00 8.4K
15:45 152.70 152.70 152.70 152.70 0.5K
15:46 152.50 152.50 152.50 152.50 0.5K
15:47 152.50 152.70 152.50 152.70 1.3K
15:48 152.50 152.50 152.50 152.50 0.5K
15:49 152.50 152.50 152.50 152.50 0.2K
15:50 152.70 152.70 152.70 152.70 2.3K
15:53 152.50 152.50 152.50 152.50 0.5K
15:54 152.59 152.59 152.50 152.50 1.1K
15:55 152.70 152.80 152.70 152.80 8.7K
15:56 152.80 152.80 152.80 152.80 3.0K
15:57 153.00 153.20 153.00 153.20 0.9K
16:00 154.00 154.50 154.00 154.50 13.0K
16:02 154.30 154.30 154.30 154.30 3.5K
16:03 154.50 154.50 154.50 154.50 4.8K
16:05 154.80 154.80 154.54 154.54 0.0K
16:06 154.70 154.80 154.60 154.80 5.6K
16:07 154.80 154.80 154.60 154.60 4.1K
16:09 154.40 154.50 154.40 154.50 1.1K
16:10 154.30 154.30 154.30 154.30 1.2K
16:11 154.30 154.30 154.20 154.20 4.6K
16:12 154.20 154.40 154.20 154.40 1.7K
16:13 154.20 154.20 154.20 154.20 1.2K
16:14 154.10 154.10 154.10 154.10 0.4K
16:15 154.00 154.16 154.00 154.16 0.5K
16:17 154.00 154.00 154.00 154.00 0.7K
16:18 154.00 154.20 154.00 154.00 4.6K
16:19 154.00 154.00 154.00 154.00 1.8K
16:20 154.00 154.30 154.00 154.30 9.2K
16:21 154.00 154.00 153.90 154.00 2.7K
16:22 154.20 154.20 154.20 154.20 0.0K
16:23 154.00 154.10 154.00 154.00 16.0K
16:24 154.00 154.09 154.00 154.09 1.3K
16:25 154.00 154.20 154.00 154.20 3.8K
16:26 154.90 154.90 154.90 154.90 2.8K
16:27 154.20 154.50 154.20 154.50 0.2K
16:28 154.40 154.40 154.00 154.27 4.0K
16:29 154.00 154.00 154.00 154.00 0.8K
16:35 153.80 153.80 153.80 153.80 602.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available