Crest Nicholson

CRST
🏛️ uk →
168.00
Last Update: 2025-10-08
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
08:00 151.00 152.26 151.00 152.26 4.0K
08:01 152.10 152.10 152.10 152.10 6.7K
08:02 153.16 153.16 153.16 153.16 2.6K
08:03 152.30 152.30 152.30 152.30 0.0K
08:04 153.08 153.08 153.08 153.08 1.2K
08:08 152.45 152.45 152.45 152.45 3.3K
08:09 152.45 152.79 152.45 152.79 10.8K
08:10 152.42 152.42 152.42 152.42 4.1K
08:12 152.42 152.42 152.42 152.42 4.9K
08:19 153.70 153.70 153.70 153.70 0.0K
08:26 153.10 153.10 152.11 152.11 3.3K
08:27 152.24 152.24 152.24 152.24 3.3K
08:28 152.00 152.00 152.00 152.00 8.0K
08:29 151.80 151.80 151.10 151.10 0.7K
08:34 151.10 151.10 151.10 151.10 0.5K
08:35 151.24 151.24 151.24 151.24 5.0K
08:36 151.50 151.50 151.30 151.30 1.0K
08:39 151.00 151.00 151.00 151.00 0.0K
08:40 151.00 151.60 151.00 151.60 9.4K
08:41 152.21 152.21 151.60 151.60 10.2K
08:43 151.50 151.50 151.50 151.50 0.3K
08:44 151.60 152.30 151.60 152.30 1.2K
08:54 152.40 152.40 152.40 152.40 0.4K
09:03 152.00 152.00 152.00 152.00 1.3K
09:08 150.64 150.64 150.64 150.64 0.7K
09:11 151.70 151.70 151.70 151.70 0.0K
09:15 151.70 151.70 151.70 151.70 0.0K
09:22 150.48 150.48 150.48 150.48 0.0K
09:25 151.40 151.40 151.40 151.40 0.0K
09:34 150.48 150.48 150.48 150.48 2.0K
09:35 150.44 150.44 150.44 150.44 0.0K
09:39 150.44 150.44 150.44 150.44 1.3K
09:40 150.44 150.44 150.44 150.44 0.1K
09:41 150.55 150.55 150.55 150.55 14.4K
09:44 150.44 150.44 150.44 150.44 2.0K
09:47 150.10 150.10 150.10 150.10 0.1K
09:58 150.36 150.36 150.36 150.36 6.7K
10:00 150.00 150.34 150.00 150.34 0.0K
10:04 151.00 151.00 150.40 150.72 12.8K
10:05 150.50 150.60 150.50 150.50 10.8K
10:08 150.50 150.80 150.50 150.80 3.7K
10:10 150.70 150.70 150.70 150.70 4.0K
10:13 150.60 150.60 150.60 150.60 3.3K
10:16 150.68 150.68 150.68 150.68 8.0K
10:17 150.70 150.70 150.70 150.70 91.0K
10:25 150.80 150.80 150.80 150.80 1.2K
10:26 150.70 150.70 150.70 150.70 0.7K
10:31 151.00 151.00 151.00 151.00 0.0K
10:34 150.59 150.59 150.59 150.59 0.0K
10:35 150.62 150.62 150.54 150.54 3.4K
10:37 150.62 150.62 150.62 150.62 9.8K
10:47 150.47 150.47 150.47 150.47 0.5K
11:01 150.47 150.47 150.47 150.47 1.5K
11:04 150.90 150.90 150.90 150.90 0.0K
11:10 150.90 150.90 150.90 150.90 2.8K
11:13 150.80 150.80 150.80 150.80 6.6K
11:14 150.90 151.10 150.90 151.10 3.1K
11:15 151.19 151.19 151.19 151.19 3.9K
11:19 151.10 151.10 151.10 151.10 0.1K
11:24 151.10 151.10 151.10 151.10 0.1K
11:26 151.22 151.22 151.22 151.22 2.0K
11:30 151.30 151.30 151.30 151.30 2.6K
11:46 151.30 151.30 151.30 151.30 0.4K
11:56 151.50 151.50 151.50 151.50 0.0K
12:04 151.20 151.20 151.20 151.20 1.5K
12:10 151.30 151.40 151.30 151.40 1.7K
12:15 152.10 153.00 152.10 153.00 4.7K
12:18 152.60 152.60 152.60 152.60 0.8K
12:20 150.83 153.00 150.83 153.00 28.8K
12:25 153.03 153.03 153.03 153.03 1.0K
12:29 153.23 153.23 153.23 153.23 2.8K
12:32 153.03 153.03 153.03 153.03 0.6K
12:37 153.30 153.30 153.30 153.30 5.3K
12:40 153.50 153.50 153.00 153.00 5.9K
12:41 153.07 153.07 153.07 153.07 0.6K
12:45 152.90 152.90 152.90 152.90 4.2K
12:47 153.28 153.28 153.28 153.28 0.2K
12:49 153.50 153.50 153.50 153.50 0.0K
12:54 153.50 153.50 153.50 153.50 1.5K
12:59 153.60 153.60 153.60 153.60 2.4K
13:00 153.70 153.70 153.70 153.70 2.7K
13:21 153.13 153.13 153.13 153.13 0.5K
13:22 153.30 153.30 153.30 153.30 0.0K
13:27 153.02 153.02 153.02 153.02 0.0K
13:28 153.10 153.10 153.10 153.10 1.0K
13:31 152.80 152.80 152.80 152.80 0.3K
13:32 152.91 152.91 152.91 152.91 3.3K
13:33 153.30 153.30 153.30 153.30 7.1K
13:41 153.30 153.30 153.30 153.30 0.1K
13:48 153.20 153.20 153.20 153.20 0.0K
13:52 153.20 153.20 153.20 153.20 2.4K
13:57 153.01 153.01 153.01 153.01 0.5K
13:59 153.11 153.11 153.11 153.11 0.2K
14:06 153.21 153.21 153.21 153.21 1.9K
14:07 153.30 153.30 153.00 153.00 2.9K
14:22 152.60 152.60 152.30 152.30 1.6K
14:27 152.25 152.25 152.25 152.25 0.5K
14:29 152.25 152.25 152.25 152.25 5.9K
14:35 152.00 152.00 152.00 152.00 2.6K
14:39 151.30 151.30 151.30 151.30 0.0K
14:43 151.80 151.80 151.80 151.80 0.3K
14:55 151.50 151.50 151.50 151.50 0.0K
14:59 151.50 151.50 151.50 151.50 0.0K
15:05 151.80 151.81 151.70 151.81 16.7K
15:09 151.80 151.90 151.80 151.90 4.1K
15:16 152.00 152.00 152.00 152.00 10.3K
15:17 151.90 151.90 151.90 151.90 0.9K
15:18 152.00 152.00 152.00 152.00 0.0K
15:26 152.00 152.10 152.00 152.10 3.3K
15:27 152.20 152.20 152.20 152.20 1.6K
15:29 152.30 152.50 152.30 152.50 4.3K
15:30 152.40 153.00 152.40 153.00 4.3K
15:37 153.00 153.00 153.00 153.00 0.9K
15:44 151.91 151.91 151.91 151.91 10.0K
15:47 152.90 152.90 152.90 152.90 0.0K
15:48 153.07 153.07 153.07 153.07 1.0K
15:51 153.16 153.16 153.16 153.16 3.2K
15:52 152.90 152.90 152.90 152.90 0.0K
15:53 153.20 153.30 153.20 153.30 1.2K
15:55 153.40 153.90 153.40 153.90 1.1K
16:01 154.10 154.10 154.10 154.10 0.1K
16:04 154.00 154.00 154.00 154.00 1.0K
16:06 154.20 154.20 154.20 154.20 2.7K
16:07 154.30 154.30 153.90 153.90 0.8K
16:14 153.70 153.92 153.70 153.92 1.6K
16:17 153.70 153.70 153.70 153.70 1.5K
16:18 153.70 153.70 153.70 153.70 3.1K
16:19 154.00 154.00 153.92 153.92 14.7K
16:20 153.91 154.00 153.60 154.00 2.3K
16:22 153.81 153.81 153.81 153.81 1.3K
16:23 153.84 153.84 153.84 153.84 1.5K
16:24 153.50 153.50 153.50 153.50 1.0K
16:25 153.70 153.90 153.70 153.90 1.7K
16:26 153.50 153.50 153.50 153.50 0.5K
16:27 154.00 154.90 154.00 154.70 18.0K
16:29 154.00 154.00 153.80 153.90 3.1K
16:35 153.00 153.00 153.00 153.00 130.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available