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
08:00 162.50 166.80 162.50 166.80 7.0K
08:01 166.16 167.90 166.16 167.90 1.3K
08:03 166.98 166.98 166.98 166.98 0.4K
08:04 168.00 168.00 168.00 168.00 2.8K
08:05 169.41 169.41 169.41 169.41 1.8K
08:06 166.80 166.80 166.80 166.80 0.0K
08:08 170.70 170.70 170.70 170.70 0.0K
08:10 166.90 166.90 166.90 166.90 0.0K
08:12 170.40 170.40 169.88 169.88 3.3K
08:13 169.68 169.68 169.68 169.68 0.0K
08:17 170.50 170.50 170.50 170.50 0.9K
08:18 169.32 169.32 169.32 169.32 0.4K
08:27 169.10 169.10 169.10 169.10 1.5K
08:29 169.10 169.10 169.00 169.00 30.6K
08:30 169.20 169.20 169.00 169.00 25.1K
08:31 169.50 169.50 169.50 169.50 1.5K
08:34 169.33 169.33 169.33 169.33 0.0K
08:39 169.50 170.20 169.50 170.20 79.3K
08:40 169.60 169.60 169.60 169.60 1.0K
08:44 169.50 169.50 169.50 169.50 25.0K
08:45 169.60 169.60 169.60 169.60 7.0K
08:49 169.77 169.77 169.77 169.77 0.3K
08:53 169.43 169.43 169.43 169.43 0.0K
08:56 169.45 169.45 169.45 169.45 1.0K
08:58 169.57 169.57 169.57 169.57 0.3K
08:59 169.45 169.45 169.45 169.45 1.0K
09:04 169.80 169.80 169.80 169.80 65.0K
09:05 169.90 170.00 169.85 170.00 8.0K
09:06 170.40 170.40 170.10 170.10 3.7K
09:16 170.17 170.17 170.17 170.17 2.0K
09:18 170.34 170.34 170.34 170.34 0.0K
09:21 170.34 170.34 170.34 170.34 2.9K
09:27 170.50 170.50 170.50 170.50 0.6K
09:28 170.30 170.30 170.30 170.30 0.9K
09:29 170.30 170.30 170.30 170.30 2.0K
09:31 170.90 170.90 170.90 170.90 0.0K
09:41 170.47 170.47 170.47 170.47 1.5K
09:47 170.70 171.20 170.70 171.20 5.0K
09:50 170.80 170.80 170.80 170.80 0.0K
09:55 171.00 171.00 170.80 171.00 71.1K
09:56 171.10 171.80 171.10 171.56 2.7K
10:12 172.30 172.30 172.30 172.30 4.9K
10:13 172.30 173.10 172.30 173.10 11.9K
10:16 173.40 173.40 173.40 173.40 1.7K
10:18 172.80 172.80 172.80 172.80 2.5K
10:19 173.20 173.20 173.20 173.20 1.4K
10:22 173.50 173.70 173.50 173.70 15.2K
10:23 173.90 174.40 173.90 174.40 3.6K
10:24 174.50 175.30 174.30 174.50 22.1K
10:26 174.16 174.16 174.16 174.16 0.9K
10:29 174.40 174.90 174.40 174.90 4.5K
10:30 174.90 175.05 174.90 175.05 13.5K
10:31 174.40 174.94 174.40 174.94 3.6K
10:36 174.87 174.87 174.87 174.87 5.0K
10:40 174.58 174.58 174.58 174.58 0.7K
10:42 175.00 175.80 175.00 175.80 75.4K
10:43 175.23 175.80 175.20 175.20 18.3K
10:44 175.30 175.67 175.30 175.67 4.3K
10:45 175.40 175.40 175.40 175.40 0.4K
10:47 175.40 175.40 175.40 175.40 0.0K
10:49 175.80 176.90 175.80 176.90 3.6K
10:50 176.63 176.90 176.50 176.90 0.8K
10:51 176.50 176.50 176.50 176.50 0.5K
10:58 176.20 176.20 176.20 176.20 0.1K
10:59 176.43 176.70 176.43 176.70 7.4K
11:02 177.30 177.30 177.30 177.30 1.5K
11:04 176.80 176.80 176.80 176.80 0.6K
11:07 177.00 177.00 177.00 177.00 1.2K
11:14 176.70 176.70 176.70 176.70 0.0K
11:17 176.84 176.84 176.84 176.84 0.1K
11:21 176.62 177.00 176.62 176.70 1.2K
11:23 176.46 176.46 176.46 176.46 8.3K
11:24 176.10 176.26 176.10 176.10 6.1K
11:25 175.57 175.57 175.57 175.57 0.0K
11:26 175.16 175.16 175.16 175.16 1.2K
11:32 174.50 174.50 174.50 174.50 0.0K
11:34 175.10 175.10 175.10 175.10 2.6K
11:37 175.80 175.80 175.80 175.80 1.7K
11:39 175.65 175.65 175.65 175.65 2.6K
11:41 175.40 175.50 175.40 175.50 0.4K
11:44 175.42 175.42 175.42 175.42 0.5K
11:48 175.47 175.47 175.47 175.47 1.2K
11:49 175.23 175.23 175.23 175.23 1.3K
11:51 175.47 175.47 175.47 175.47 3.1K
11:55 175.18 175.18 175.18 175.18 0.5K
11:57 175.47 175.47 175.47 175.47 11.3K
12:04 174.80 174.80 174.80 174.80 0.0K
12:05 175.50 175.50 175.50 175.50 0.0K
12:06 175.50 175.50 175.50 175.50 3.0K
12:10 175.09 175.09 175.09 175.09 0.9K
12:11 175.12 175.12 175.12 175.12 0.6K
12:15 175.09 175.09 175.09 175.09 6.7K
12:36 175.02 175.02 175.02 175.02 1.0K
12:38 175.17 175.17 175.17 175.17 0.1K
12:40 174.93 174.93 174.93 174.93 0.1K
12:50 175.02 175.02 175.02 175.02 1.0K
12:57 174.70 175.17 174.70 175.17 0.2K
12:58 174.93 174.93 174.93 174.93 0.0K
13:03 174.70 175.40 174.70 175.40 1.3K
13:08 175.10 175.10 175.10 175.10 1.1K
13:09 174.08 174.08 174.08 174.08 33.6K
13:13 174.10 174.10 174.10 174.10 0.0K
13:14 174.77 174.77 174.77 174.77 0.0K
13:18 174.77 174.77 174.77 174.77 1.5K
13:21 174.77 174.77 174.77 174.77 5.7K
13:24 175.10 175.10 175.10 175.10 0.9K
13:31 174.70 174.70 174.70 174.70 0.0K
13:34 175.00 175.00 175.00 175.00 0.5K
13:35 174.70 174.70 174.70 174.70 0.0K
13:44 174.80 174.80 174.80 174.80 0.7K
13:46 174.70 174.70 174.70 174.70 0.7K
13:48 175.00 175.20 175.00 175.20 3.3K
13:51 174.20 174.20 174.20 174.20 0.1K
13:56 174.20 174.20 174.20 174.20 0.0K
13:57 174.20 174.20 174.20 174.20 1.3K
13:58 175.00 175.00 175.00 175.00 4.7K
13:59 175.20 175.40 175.20 175.40 2.8K
14:00 175.18 175.40 175.18 175.40 11.5K
14:01 175.60 175.60 175.49 175.49 5.2K
14:02 175.40 175.40 175.40 175.40 0.5K
14:05 175.30 175.30 175.10 175.10 1.2K
14:09 175.23 175.23 175.23 175.23 0.9K
14:12 175.00 175.00 174.80 174.80 1.7K
14:17 174.60 174.60 174.60 174.60 0.5K
14:18 174.00 174.00 174.00 174.00 0.1K
14:20 174.20 174.30 174.20 174.30 0.4K
14:22 174.20 174.20 174.20 174.20 0.0K
14:26 174.20 174.80 174.20 174.80 5.1K
14:29 174.80 174.80 174.80 174.80 0.6K
14:42 174.80 174.80 174.50 174.50 8.5K
14:47 174.70 175.10 174.70 175.10 5.1K
14:48 175.30 175.30 175.30 175.30 0.3K
14:53 175.24 175.24 175.24 175.24 0.2K
14:57 175.34 175.50 175.24 175.24 14.6K
14:59 175.00 175.10 175.00 175.10 14.5K
15:00 175.00 175.00 175.00 175.00 2.1K
15:01 175.00 175.20 175.00 175.20 5.3K
15:05 175.00 175.00 175.00 175.00 3.8K
15:07 175.00 175.00 175.00 175.00 0.0K
15:08 175.00 175.00 175.00 175.00 1.0K
15:09 175.00 175.00 174.90 175.00 19.4K
15:10 175.10 175.10 175.10 175.10 1.0K
15:12 175.10 175.10 175.10 175.10 14.2K
15:13 175.00 175.00 175.00 175.00 3.9K
15:15 175.00 175.00 175.00 175.00 0.4K
15:16 175.07 175.07 175.04 175.04 0.1K
15:17 175.00 175.00 175.00 175.00 0.5K
15:18 174.60 174.90 174.50 174.90 5.4K
15:20 174.90 175.00 174.90 175.00 1.3K
15:28 175.40 175.40 175.40 175.40 2.2K
15:29 175.60 175.60 175.60 175.60 0.5K
15:32 175.39 175.39 175.39 175.39 1.8K
15:36 175.60 175.60 175.20 175.20 4.3K
15:39 175.80 175.80 175.80 175.80 1.2K
15:40 175.90 175.90 175.90 175.90 0.3K
15:41 175.80 175.80 175.70 175.70 2.7K
15:42 175.90 175.90 175.90 175.90 0.0K
15:43 176.00 176.00 176.00 176.00 1.6K
15:45 175.80 175.80 175.80 175.80 0.3K
15:52 175.20 175.70 175.20 175.70 2.2K
15:53 175.60 175.83 175.60 175.70 1.9K
15:54 174.85 175.70 174.85 175.70 138.2K
15:56 175.80 175.80 175.80 175.80 0.5K
15:57 175.70 175.70 175.50 175.50 1.4K
16:01 175.60 175.60 175.60 175.60 0.2K
16:02 175.60 175.60 175.40 175.40 0.9K
16:03 175.13 175.13 175.13 175.13 0.4K
16:05 175.40 175.40 175.40 175.40 0.0K
16:06 175.40 175.50 175.40 175.50 2.7K
16:07 175.50 175.60 175.50 175.60 6.1K
16:08 175.90 175.90 175.80 175.80 1.4K
16:09 176.00 176.20 176.00 176.20 6.0K
16:10 176.30 176.40 176.30 176.40 1.0K
16:11 176.50 176.50 176.20 176.20 0.0K
16:12 175.70 176.00 175.70 176.00 33.7K
16:13 176.00 176.00 176.00 176.00 1.4K
16:15 176.00 176.00 175.60 175.60 5.2K
16:16 175.80 175.80 175.80 175.80 3.9K
16:18 175.80 176.00 175.80 176.00 3.4K
16:21 176.00 176.00 176.00 176.00 0.2K
16:22 175.70 175.74 175.40 175.74 14.1K
16:23 175.60 176.00 175.60 176.00 2.2K
16:24 175.60 176.00 175.60 176.00 1.0K
16:25 175.60 176.20 175.60 176.20 2.0K
16:26 176.20 176.20 176.20 176.20 0.2K
16:27 176.10 176.17 176.10 176.17 2.0K
16:28 176.10 176.10 176.10 176.10 0.0K
16:35 175.70 175.70 175.70 175.70 252.3K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available