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
08:00 147.80 147.80 145.00 147.60 26.3K
08:01 148.07 148.07 147.30 147.30 2.1K
08:02 144.48 144.48 144.00 144.00 2.1K
08:04 145.45 145.45 144.28 144.28 2.0K
08:05 144.02 145.41 144.02 145.41 7.1K
08:11 144.90 145.50 144.50 144.50 2.3K
08:13 145.74 145.74 145.74 145.74 3.1K
08:14 144.00 144.00 144.00 144.00 0.3K
08:16 145.95 146.18 145.95 146.18 11.0K
08:17 146.50 147.10 146.50 147.10 5.1K
08:18 146.80 148.16 146.80 148.16 4.4K
08:20 147.19 147.19 147.19 147.19 5.7K
08:21 147.00 147.00 146.61 146.61 5.8K
08:22 147.10 147.10 147.10 147.10 0.6K
08:23 147.70 147.70 146.90 146.90 2.6K
08:26 146.70 146.70 146.70 146.70 2.0K
08:29 146.50 146.50 146.50 146.50 0.2K
08:30 146.32 146.36 146.32 146.36 0.7K
08:34 146.09 146.09 145.51 145.51 1.3K
08:36 146.10 146.10 146.10 146.10 0.7K
08:37 145.51 145.51 145.51 145.51 10.2K
08:39 145.50 145.50 145.30 145.30 1.8K
08:40 145.13 145.13 145.13 145.13 2.2K
08:41 146.00 146.00 146.00 146.00 3.1K
08:42 145.30 145.96 145.30 145.96 2.5K
08:44 145.80 145.80 145.80 145.80 1.8K
08:46 145.25 146.00 145.25 146.00 4.9K
08:47 145.66 145.66 145.66 145.66 3.0K
08:48 146.00 146.20 146.00 146.20 42.0K
08:49 145.21 146.20 145.21 146.20 6.4K
08:50 146.20 146.28 146.20 146.20 13.8K
08:51 146.50 146.60 146.20 146.20 10.4K
08:53 146.70 146.70 146.40 146.40 1.0K
08:58 146.20 146.20 146.20 146.20 4.9K
09:00 146.20 146.20 145.40 145.40 9.6K
09:01 144.90 144.90 144.90 144.90 1.0K
09:08 145.60 146.80 145.60 146.80 3.3K
09:10 146.10 146.10 146.10 146.10 0.2K
09:11 145.60 145.90 145.60 145.90 0.0K
09:17 144.20 145.33 144.20 145.33 0.3K
09:19 145.04 145.90 145.04 145.90 0.5K
09:20 145.80 145.80 145.60 145.60 4.6K
09:21 145.60 145.60 145.60 145.60 5.2K
09:23 145.70 145.70 145.70 145.70 0.1K
09:26 145.40 145.40 145.00 145.00 0.1K
09:28 144.60 145.60 144.60 145.60 2.2K
09:29 145.40 145.40 145.40 145.40 0.1K
09:33 144.30 144.34 144.20 144.20 3.8K
09:34 144.20 144.20 144.20 144.20 1.4K
09:36 143.96 143.96 143.96 143.96 2.5K
09:37 143.75 143.75 143.50 143.50 1.4K
09:40 143.80 143.80 143.80 143.80 0.0K
09:42 143.80 143.80 143.80 143.80 2.2K
09:44 143.72 144.20 143.72 144.20 4.9K
09:45 143.70 143.70 143.70 143.70 0.7K
09:46 142.80 144.00 142.80 144.00 24.2K
09:47 143.89 143.89 143.89 143.89 0.2K
09:49 143.90 143.90 143.90 143.90 0.8K
09:52 144.18 144.40 144.18 144.40 31.2K
09:53 144.40 144.40 144.40 144.40 1.6K
09:54 144.20 144.20 144.20 144.20 0.8K
09:55 144.70 144.70 143.80 143.80 6.7K
09:56 144.64 144.64 144.64 144.64 1.4K
09:57 144.00 144.00 144.00 144.00 0.0K
10:00 144.23 144.23 144.23 144.23 10.4K
10:01 143.69 144.64 143.69 144.64 11.7K
10:02 144.30 144.30 144.30 144.30 0.8K
10:03 144.10 144.10 144.00 144.00 5.4K
10:07 144.90 144.90 144.90 144.90 0.0K
10:13 144.58 144.58 143.15 143.15 40.0K
10:15 144.95 144.95 144.40 144.40 14.0K
10:16 145.16 145.16 145.16 145.16 13.2K
10:21 144.30 144.30 144.30 144.30 0.1K
10:24 144.06 144.10 144.06 144.10 1.0K
10:28 143.38 143.38 143.38 143.38 4.1K
10:29 143.96 143.96 143.96 143.96 0.8K
10:30 144.20 144.20 144.20 144.20 0.8K
10:33 143.60 144.00 143.60 144.00 0.5K
10:35 143.70 143.70 143.70 143.70 10.0K
10:37 144.14 144.14 144.14 144.14 0.7K
10:39 144.29 144.29 144.29 144.29 0.7K
10:43 143.50 143.90 143.50 143.90 10.2K
10:46 143.75 143.75 143.75 143.75 4.0K
10:47 143.80 143.90 143.80 143.90 7.9K
10:48 144.90 144.90 144.90 144.90 3.2K
10:51 144.40 144.40 144.40 144.40 1.2K
10:54 144.52 144.80 144.52 144.80 1.5K
10:58 144.32 144.32 144.32 144.32 0.4K
11:01 143.69 144.80 143.69 144.80 10.0K
11:02 144.70 144.70 144.70 144.70 2.9K
11:04 144.60 144.80 144.60 144.80 6.6K
11:05 144.99 144.99 144.82 144.82 0.4K
11:06 144.37 144.37 144.37 144.37 1.1K
11:13 144.80 144.80 144.80 144.80 0.0K
11:14 144.80 145.00 144.80 145.00 1.2K
11:15 145.20 145.20 145.20 145.20 0.7K
11:16 145.10 145.10 145.10 145.10 0.4K
11:21 145.10 145.10 145.10 145.10 3.1K
11:23 145.30 145.30 145.30 145.30 1.3K
11:24 145.60 145.60 145.60 145.60 0.6K
11:25 145.60 145.60 145.60 145.60 1.1K
11:32 145.70 145.70 145.70 145.70 1.2K
11:33 146.50 146.50 146.50 146.50 2.6K
11:39 147.44 147.44 147.44 147.44 1.5K
11:43 146.54 146.54 146.54 146.54 2.0K
11:44 147.80 147.80 147.80 147.80 0.7K
11:47 148.97 148.97 148.97 148.97 13.4K
11:50 148.30 148.40 148.30 148.40 2.1K
11:52 149.68 149.68 149.68 149.68 3.4K
11:56 148.80 148.80 148.80 148.80 3.2K
11:57 148.00 148.00 148.00 148.00 1.9K
12:03 148.70 148.70 148.70 148.70 0.4K
12:20 148.70 148.70 148.40 148.60 2.0K
12:27 148.30 148.30 148.30 148.30 0.3K
12:28 148.10 148.10 148.00 148.00 0.9K
12:30 148.00 148.00 147.80 147.80 1.9K
12:37 147.43 147.43 147.43 147.43 0.3K
12:39 148.15 148.15 147.80 147.80 3.4K
12:40 147.10 147.10 147.10 147.10 0.0K
12:41 147.10 147.10 147.00 147.00 2.7K
12:46 147.49 147.49 147.49 147.49 0.0K
12:55 147.50 147.50 147.50 147.50 0.8K
13:01 147.50 147.50 147.10 147.10 2.0K
13:07 147.31 147.31 147.31 147.31 0.2K
13:11 146.90 146.90 146.90 146.90 0.7K
13:15 147.10 147.10 147.10 147.10 0.5K
13:19 147.30 147.40 147.30 147.40 0.9K
13:25 147.60 147.80 147.60 147.80 1.4K
13:29 147.90 148.50 147.90 148.50 3.7K
13:38 148.55 148.55 148.55 148.55 1.4K
13:48 149.60 149.60 149.60 149.60 0.1K
13:49 149.60 149.60 149.60 149.60 1.0K
13:55 149.60 149.60 149.60 149.60 0.8K
14:00 149.20 149.70 149.20 149.70 2.0K
14:02 149.00 149.00 148.90 148.90 3.1K
14:28 148.35 148.35 148.35 148.35 0.0K
14:34 147.00 147.00 147.00 147.00 7.7K
14:35 147.00 147.00 147.00 147.00 2.6K
14:36 146.00 146.00 146.00 146.00 5.2K
14:42 146.10 146.10 146.10 146.10 0.0K
14:46 147.20 147.40 147.20 147.40 0.9K
14:47 147.60 147.60 147.60 147.60 0.8K
14:48 147.70 148.00 147.70 148.00 2.1K
14:50 148.40 148.40 148.40 148.40 0.6K
14:52 149.20 149.20 149.20 149.20 2.2K
14:56 150.10 150.10 149.09 149.09 3.7K
14:57 149.89 149.89 149.89 149.89 0.0K
15:00 149.90 149.90 149.90 149.90 0.5K
15:03 150.00 150.00 148.97 148.97 5.4K
15:07 149.60 150.30 149.60 150.30 1.6K
15:08 149.80 150.00 149.80 150.00 1.7K
15:10 150.30 151.00 150.30 151.00 1.5K
15:14 153.00 153.00 153.00 153.00 3.8K
15:17 154.20 154.20 154.20 154.20 0.8K
15:18 153.10 156.70 153.10 156.70 16.3K
15:20 155.10 155.59 154.20 154.20 15.4K
15:21 153.00 153.00 153.00 153.00 3.6K
15:22 151.60 151.60 151.60 151.60 0.0K
15:24 152.00 152.00 152.00 152.00 3.6K
15:26 150.50 150.50 150.50 150.50 0.0K
15:28 150.30 150.30 150.00 150.00 8.8K
15:29 149.90 149.90 149.90 149.90 0.0K
15:30 149.90 149.90 149.90 149.90 2.4K
15:31 148.95 148.95 148.95 148.95 0.3K
15:32 149.80 150.00 149.80 150.00 43.6K
15:33 150.00 150.00 150.00 150.00 40.0K
15:35 149.80 149.80 149.60 149.60 4.8K
15:36 149.60 149.60 149.60 149.60 0.3K
15:38 149.48 149.48 149.48 149.48 0.5K
15:39 149.10 149.20 147.62 147.62 5.8K
15:41 146.90 146.90 146.90 146.90 0.2K
15:43 148.10 148.10 148.10 148.10 0.0K
15:46 148.00 148.00 148.00 148.00 3.1K
15:50 148.30 148.60 148.30 148.60 1.9K
15:53 148.70 148.70 148.70 148.70 0.3K
15:55 149.30 149.30 149.30 149.30 0.5K
15:59 149.30 149.90 149.30 149.90 1.2K
16:00 148.51 148.51 148.51 148.51 0.0K
16:12 148.70 148.70 148.50 148.50 2.6K
16:14 147.90 148.20 147.60 148.20 3.9K
16:18 146.90 146.90 146.90 146.90 0.2K
16:19 147.30 147.30 147.30 147.30 2.0K
16:20 147.30 147.30 146.00 146.70 10.4K
16:22 145.40 146.10 145.40 146.10 3.5K
16:23 146.50 146.50 146.50 146.50 1.9K
16:25 145.90 145.90 145.50 145.50 2.2K
16:29 144.00 144.00 144.00 144.00 0.1K
16:35 143.80 143.80 143.80 143.80 212.6K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available