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
08:00 151.60 152.99 151.60 152.99 1.3K
08:03 154.70 154.70 154.70 154.70 0.0K
08:04 152.84 152.84 152.84 152.84 1.6K
08:05 154.60 154.60 154.60 154.60 0.0K
08:11 151.63 151.63 151.63 151.63 3.1K
08:15 152.70 152.70 152.70 152.70 0.0K
08:16 151.47 151.47 151.47 151.47 1.0K
08:17 150.60 150.60 150.60 150.60 11.6K
08:18 150.60 150.60 150.60 150.60 0.5K
08:19 150.60 150.60 150.60 150.60 0.7K
08:20 149.90 149.90 149.90 149.90 2.1K
08:29 149.10 150.00 149.10 150.00 2.1K
08:30 150.00 150.00 150.00 150.00 0.0K
08:31 149.64 149.64 149.64 149.64 0.0K
08:35 149.64 149.64 149.64 149.64 0.0K
08:36 149.36 149.36 149.36 149.36 0.0K
08:39 149.90 150.50 149.90 150.50 2.5K
08:45 150.13 150.13 150.13 150.13 10.0K
08:48 150.50 151.00 150.50 151.00 4.5K
08:50 150.50 150.50 150.50 150.50 12.0K
08:52 150.50 150.50 150.50 150.50 2.1K
09:08 149.10 149.10 149.10 149.10 0.0K
09:15 149.20 149.20 149.20 149.20 57.2K
09:21 150.20 150.20 150.20 150.20 0.0K
09:25 149.60 149.60 149.60 149.60 1.1K
09:30 149.70 149.70 149.70 149.70 0.0K
09:41 149.40 149.40 149.40 149.40 0.1K
09:42 149.40 149.40 149.40 149.40 0.3K
09:57 149.51 149.51 149.51 149.51 0.3K
10:08 149.20 149.30 149.20 149.30 13.0K
10:09 148.10 148.10 148.10 148.10 0.0K
10:10 149.30 149.30 149.30 149.30 2.5K
10:44 149.50 149.50 149.30 149.30 16.5K
10:46 149.40 149.40 149.40 149.40 0.9K
10:49 149.30 149.60 149.30 149.60 2.6K
10:59 149.39 149.39 149.39 149.39 1.4K
11:07 149.70 149.70 149.70 149.70 1.4K
11:17 150.20 150.20 150.20 150.20 1.0K
11:35 150.70 150.70 150.60 150.60 4.8K
11:40 150.30 150.30 150.30 150.30 1.5K
11:43 150.30 150.30 150.30 150.30 18.1K
11:46 150.39 150.50 150.39 150.50 1.9K
11:48 150.70 150.70 150.70 150.70 0.0K
11:54 150.70 150.80 150.70 150.80 4.3K
11:56 150.80 150.80 150.80 150.80 1.8K
12:03 151.20 151.20 151.20 151.20 6.7K
12:07 151.30 151.30 151.10 151.30 4.4K
12:08 151.10 151.10 151.10 151.10 1.1K
12:15 150.90 150.90 150.90 150.90 2.6K
12:19 150.83 150.83 150.83 150.83 0.1K
12:20 150.90 150.90 150.90 150.90 0.9K
12:22 150.90 150.90 150.90 150.90 0.8K
12:28 151.10 151.10 151.10 151.10 0.6K
12:30 151.30 151.30 151.30 151.30 8.2K
12:32 151.96 151.96 151.96 151.96 0.2K
12:40 151.40 151.40 151.30 151.30 6.5K
12:46 151.70 152.40 151.70 152.40 1.2K
12:47 151.60 151.60 151.60 151.60 0.0K
12:48 151.83 151.83 151.83 151.83 0.0K
12:55 151.90 151.90 151.90 151.90 1.3K
12:56 151.50 151.50 151.50 151.50 3.7K
13:01 150.90 150.90 150.90 150.90 0.3K
13:23 151.03 151.03 151.03 151.03 0.4K
13:26 151.00 151.00 151.00 151.00 0.8K
13:30 150.80 150.80 150.60 150.60 2.3K
13:33 150.20 150.20 150.10 150.10 0.9K
13:36 150.00 150.00 150.00 150.00 0.0K
13:37 150.10 150.10 150.10 150.10 3.2K
13:38 149.90 149.90 149.90 149.90 0.0K
13:45 150.20 150.20 150.20 150.20 1.7K
13:48 150.00 150.00 149.90 149.90 2.9K
13:50 149.80 149.80 149.80 149.80 0.4K
13:52 149.70 150.20 149.70 149.80 3.9K
13:55 149.20 149.20 149.20 149.20 3.7K
14:02 149.50 149.50 149.50 149.50 4.0K
14:14 149.10 149.10 148.60 148.60 23.6K
14:15 148.80 148.80 148.80 148.80 0.1K
14:16 149.00 149.10 149.00 149.10 4.9K
14:21 148.80 148.80 148.80 148.80 1.4K
14:22 148.80 148.80 148.80 148.80 0.0K
14:23 148.80 148.80 148.60 148.60 2.3K
14:25 148.50 148.60 148.00 148.00 9.4K
14:27 148.50 148.50 148.50 148.50 4.0K
14:29 149.20 149.20 149.20 149.20 0.6K
14:31 148.40 148.40 148.40 148.40 1.2K
14:32 148.20 148.20 148.10 148.10 2.3K
14:33 148.00 148.00 148.00 148.00 0.0K
14:34 147.90 148.20 147.90 148.20 1.0K
14:35 148.00 148.00 148.00 148.00 0.3K
14:36 147.80 147.80 147.80 147.80 0.6K
14:37 147.80 147.80 147.80 147.80 0.5K
14:38 147.90 147.90 147.90 147.90 0.6K
14:39 147.70 147.70 147.70 147.70 0.9K
14:40 147.70 147.70 147.70 147.70 0.4K
14:46 148.10 148.20 148.10 148.20 1.1K
14:47 148.60 148.60 148.60 148.60 0.1K
14:50 148.80 148.80 148.80 148.80 0.0K
14:53 148.80 148.80 148.70 148.70 0.3K
15:00 148.90 148.90 148.70 148.70 2.6K
15:01 148.60 148.60 148.60 148.60 0.5K
15:12 148.51 148.51 148.51 148.51 0.5K
15:14 148.20 148.20 148.20 148.20 0.9K
15:15 148.20 148.20 148.20 148.20 0.5K
15:16 148.20 148.20 148.20 148.20 0.0K
15:18 148.30 148.30 148.30 148.30 0.6K
15:19 148.20 148.20 148.00 148.00 0.8K
15:21 147.80 147.80 147.80 147.80 0.0K
15:22 147.80 148.00 147.80 148.00 2.2K
15:24 148.10 148.10 147.80 147.80 4.8K
15:32 148.40 148.40 148.40 148.40 0.3K
15:33 148.10 148.10 147.80 147.85 5.0K
15:37 147.60 147.90 147.60 147.90 1.7K
15:40 147.70 147.70 147.70 147.70 0.9K
15:42 147.60 147.60 146.66 147.40 25.4K
15:43 147.40 147.40 147.40 147.40 3.7K
15:48 147.42 147.42 146.90 147.10 9.7K
15:49 147.20 147.20 147.20 147.20 2.5K
15:50 147.30 147.30 147.30 147.30 1.7K
15:52 147.50 147.50 147.50 147.50 0.7K
15:53 147.40 147.40 147.30 147.30 1.6K
15:55 147.30 147.30 147.10 147.10 2.2K
16:00 147.10 147.10 147.10 147.10 1.9K
16:01 147.10 147.10 147.10 147.10 0.1K
16:02 147.10 147.10 147.10 147.10 0.5K
16:03 147.10 147.10 147.10 147.10 0.1K
16:04 147.20 147.20 147.20 147.20 1.0K
16:11 147.00 147.00 146.70 146.70 8.6K
16:12 146.60 146.60 146.60 146.60 0.0K
16:13 146.90 146.90 146.90 146.90 0.5K
16:14 146.90 146.90 146.90 146.90 0.7K
16:17 146.80 146.80 146.80 146.80 0.1K
16:21 146.90 146.90 146.70 146.70 7.7K
16:25 146.70 146.70 146.60 146.60 2.5K
16:26 146.50 146.50 146.30 146.30 1.5K
16:28 146.30 146.80 146.30 146.70 2.6K
16:29 146.70 146.70 146.00 146.00 0.7K
16:35 146.20 146.20 146.20 146.20 269.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available