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
08:00 148.00 149.10 148.00 149.00 7.6K
08:02 144.50 144.50 144.50 144.50 0.3K
08:03 146.88 146.88 146.88 146.88 2.0K
08:06 147.47 147.90 147.47 147.90 31.9K
08:07 147.10 147.10 147.10 147.10 0.2K
08:08 145.59 145.59 145.59 145.59 2.4K
08:09 148.50 148.60 148.50 148.60 8.2K
08:11 148.65 148.65 148.65 148.65 0.0K
08:13 144.92 144.92 144.92 144.92 2.5K
08:14 147.08 147.08 147.08 147.08 6.8K
08:15 147.98 147.98 147.98 147.98 3.6K
08:17 148.04 148.04 148.04 148.04 0.7K
08:20 148.60 148.60 148.10 148.10 3.9K
08:21 148.50 148.50 148.50 148.50 0.0K
08:24 148.50 148.50 148.50 148.50 0.1K
08:25 148.50 148.80 148.50 148.80 2.8K
08:26 149.10 149.10 149.10 149.10 0.1K
08:30 149.10 149.10 149.10 149.10 0.0K
08:34 147.70 147.70 147.70 147.70 0.4K
08:40 148.49 148.49 148.49 148.49 0.0K
08:44 148.00 148.40 148.00 148.40 22.4K
08:48 148.90 148.90 148.90 148.90 0.0K
08:49 148.90 148.90 148.89 148.89 12.2K
08:52 149.20 149.80 149.20 149.80 3.2K
08:53 150.28 150.28 150.28 150.28 0.2K
08:54 150.28 150.49 150.28 150.49 4.0K
08:56 149.40 149.40 149.40 149.40 0.3K
08:58 150.50 150.50 150.30 150.30 1.0K
09:00 149.50 149.50 148.40 148.40 4.8K
09:05 148.20 148.20 148.20 148.20 0.6K
09:06 148.10 148.10 148.10 148.10 0.1K
09:07 148.70 148.70 148.70 148.70 0.4K
09:08 149.00 149.20 149.00 149.20 0.8K
09:09 148.99 148.99 148.99 148.99 6.4K
09:11 149.34 149.34 149.34 149.34 1.0K
09:12 148.97 148.97 148.97 148.97 0.2K
09:15 148.70 148.70 148.70 148.70 0.5K
09:17 149.00 149.00 149.00 149.00 0.8K
09:18 149.60 149.60 149.60 149.60 0.0K
09:27 149.30 149.30 149.30 149.30 1.3K
09:30 149.49 149.49 149.32 149.32 2.0K
09:31 149.31 149.31 149.31 149.31 3.3K
09:37 149.40 149.50 149.40 149.50 1.7K
09:38 149.70 149.70 149.70 149.70 0.4K
09:48 149.40 149.40 149.40 149.40 0.7K
09:50 149.10 149.10 149.10 149.10 0.5K
09:53 149.00 149.00 149.00 149.00 1.0K
09:54 148.80 148.80 148.80 148.80 0.5K
09:58 148.80 148.80 148.80 148.80 1.9K
10:07 149.10 149.10 149.10 149.10 1.7K
10:11 149.60 149.60 149.60 149.60 1.4K
10:12 149.40 149.80 149.40 149.80 1.6K
10:13 149.10 149.50 149.10 149.50 0.3K
10:14 149.70 149.80 149.70 149.80 1.3K
10:15 149.80 149.80 149.80 149.80 0.2K
10:19 149.70 149.70 149.70 149.70 1.1K
10:23 149.40 149.40 149.40 149.40 1.3K
10:25 149.50 149.50 149.50 149.50 1.5K
10:28 150.20 150.20 150.20 150.20 0.1K
10:32 149.50 149.60 149.50 149.60 3.6K
10:34 149.40 149.40 149.40 149.40 0.6K
10:35 149.00 149.00 149.00 149.00 2.8K
10:36 149.20 149.20 149.10 149.10 1.7K
10:37 149.30 149.50 149.30 149.50 4.6K
10:40 150.20 150.40 150.20 150.40 1.7K
10:41 150.20 150.20 149.70 149.70 2.5K
10:54 149.70 149.70 149.70 149.70 0.1K
10:56 150.20 150.20 149.50 149.50 0.6K
11:00 149.20 149.20 149.20 149.20 0.2K
11:01 149.50 149.50 149.50 149.50 1.7K
11:03 149.25 149.25 149.25 149.25 4.0K
11:04 149.10 149.10 149.10 149.10 1.4K
11:08 149.20 149.20 149.20 149.20 0.9K
11:18 149.00 149.00 149.00 149.00 2.6K
11:20 148.70 148.70 148.70 148.70 0.4K
11:21 148.70 148.90 148.60 148.60 7.0K
11:32 148.50 148.80 148.50 148.80 0.5K
11:36 148.24 148.24 148.24 148.24 1.9K
11:41 148.42 148.42 148.42 148.42 0.3K
11:42 148.00 148.35 148.00 148.35 2.2K
11:43 148.00 148.00 148.00 148.00 0.8K
11:44 148.00 148.00 148.00 148.00 0.7K
11:45 148.00 148.00 148.00 148.00 0.2K
11:48 148.30 148.50 148.30 148.50 4.3K
11:50 148.20 148.20 148.20 148.20 4.1K
11:51 147.90 147.90 147.90 147.90 11.7K
11:52 147.70 147.90 147.70 147.90 1.9K
11:54 148.30 148.30 148.30 148.30 4.9K
11:55 148.50 148.50 148.50 148.50 1.0K
11:56 148.70 148.70 148.70 148.70 0.0K
11:57 148.60 148.60 148.60 148.60 0.3K
12:02 148.30 148.30 148.30 148.30 2.2K
12:07 148.10 148.10 148.10 148.10 0.3K
12:12 148.52 148.52 148.52 148.52 0.4K
12:15 148.52 148.52 148.52 148.52 1.3K
12:18 148.70 148.80 148.70 148.80 2.0K
12:29 149.00 149.00 149.00 149.00 5.0K
12:32 149.00 149.00 149.00 149.00 0.7K
12:36 149.12 149.12 149.12 149.12 1.3K
12:37 149.20 149.60 149.20 149.60 6.2K
12:42 149.80 150.00 149.80 150.00 1.6K
12:43 150.20 150.20 150.20 150.20 0.2K
12:49 150.90 150.90 150.60 150.90 5.6K
12:50 150.90 150.90 150.70 150.70 1.4K
12:54 152.00 152.00 152.00 152.00 0.0K
12:58 151.24 151.60 151.24 151.60 0.8K
13:02 150.40 150.60 150.10 150.60 3.4K
13:08 151.39 151.39 151.39 151.39 2.6K
13:11 151.05 151.50 151.05 151.50 1.3K
13:23 150.66 150.66 150.66 150.66 1.0K
13:25 150.60 150.60 150.60 150.60 1.3K
13:28 150.80 150.80 150.48 150.48 1.0K
13:30 150.30 150.30 150.30 150.30 0.7K
13:35 151.00 151.00 151.00 151.00 0.0K
13:37 151.00 151.00 151.00 151.00 2.1K
13:46 151.00 151.00 151.00 151.00 0.0K
13:47 151.00 151.00 151.00 151.00 0.2K
13:50 150.82 150.82 150.82 150.82 1.3K
13:57 150.90 151.00 150.90 151.00 3.8K
14:02 151.30 151.80 151.00 151.80 5.0K
14:07 151.86 151.86 151.30 151.30 4.6K
14:08 152.89 152.89 152.89 152.89 0.2K
14:10 152.66 152.90 152.01 152.90 2.4K
14:11 153.20 153.20 153.20 153.20 0.5K
14:12 152.70 152.70 152.70 152.70 0.5K
14:13 152.60 152.60 152.60 152.60 0.3K
14:15 152.50 152.50 152.50 152.50 0.3K
14:17 152.40 152.40 152.40 152.40 0.0K
14:31 152.30 152.30 152.30 152.30 0.4K
14:33 152.60 152.80 152.60 152.80 1.3K
14:36 152.20 152.20 152.00 152.00 0.9K
14:37 151.90 151.90 151.90 151.90 0.6K
14:38 151.70 151.70 151.70 151.70 0.6K
14:42 151.70 151.70 151.70 151.70 2.1K
14:43 151.90 151.90 151.90 151.90 3.8K
14:45 151.40 151.40 151.40 151.40 0.8K
14:47 151.30 151.30 151.20 151.20 1.0K
14:48 151.00 151.00 151.00 151.00 52.6K
14:49 150.90 150.90 150.50 150.50 2.0K
14:50 150.50 150.50 150.50 150.50 0.5K
14:51 150.40 150.40 150.40 150.40 0.7K
14:53 150.60 150.80 150.60 150.80 3.6K
14:59 149.70 149.70 149.70 149.70 0.5K
15:02 151.00 151.00 151.00 151.00 0.1K
15:05 151.00 151.00 151.00 151.00 0.0K
15:06 151.00 151.00 151.00 151.00 0.2K
15:07 151.59 151.59 151.59 151.59 0.0K
15:09 151.60 151.80 151.60 151.80 3.3K
15:14 152.20 152.20 152.20 152.20 0.0K
15:16 151.91 151.91 151.60 151.60 0.0K
15:17 152.20 152.20 152.20 152.20 0.2K
15:20 152.20 152.20 152.20 152.20 0.0K
15:21 151.60 151.60 151.30 151.30 2.4K
15:23 151.80 151.80 151.80 151.80 0.0K
15:28 151.30 151.30 151.30 151.30 0.1K
15:33 151.30 151.60 150.81 150.81 22.5K
15:34 150.82 150.82 150.82 150.82 8.0K
15:38 151.10 151.30 151.10 151.30 1.8K
15:41 151.10 151.10 151.10 151.10 0.7K
15:42 151.00 151.00 151.00 151.00 0.3K
15:53 150.30 150.30 150.10 150.10 1.8K
15:54 150.30 150.30 150.30 150.30 0.3K
16:04 149.50 149.50 149.50 149.50 1.4K
16:05 150.04 150.04 150.04 150.04 0.0K
16:06 150.20 150.20 150.20 150.20 4.5K
16:16 149.90 149.90 149.69 149.80 7.7K
16:19 149.80 150.00 149.80 150.00 3.3K
16:20 150.10 150.10 150.10 150.10 1.1K
16:22 150.60 150.60 150.60 150.60 1.5K
16:25 150.35 150.60 150.35 150.60 2.6K
16:26 150.40 150.40 150.40 150.40 0.4K
16:28 150.40 150.40 150.40 150.40 0.1K
16:29 150.40 150.40 149.00 149.00 1.2K
16:35 149.40 149.40 149.40 149.40 195.9K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available