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
08:00 157.50 157.50 157.50 157.50 3.1K
08:05 153.90 155.70 153.90 155.70 0.1K
08:06 153.00 153.00 153.00 153.00 2.1K
08:07 154.50 154.50 154.50 154.50 1.9K
08:09 153.99 153.99 153.99 153.99 5.0K
08:13 154.70 154.70 154.70 154.70 0.5K
08:18 154.70 154.70 154.70 154.70 0.0K
08:19 154.52 154.52 154.52 154.52 1.6K
08:21 154.80 154.80 154.80 154.80 4.4K
08:26 155.10 155.10 155.10 155.10 0.1K
08:29 155.50 155.50 154.60 155.10 7.3K
08:34 154.60 154.60 154.60 154.60 0.0K
08:36 154.30 154.30 154.30 154.30 0.1K
08:39 154.69 154.69 154.69 154.69 0.5K
08:40 154.56 154.56 154.56 154.56 0.1K
08:48 154.10 154.10 154.10 154.10 0.8K
09:03 154.06 154.06 154.06 154.06 1.0K
09:05 154.14 154.14 154.14 154.14 0.1K
09:10 154.50 154.50 154.50 154.50 0.0K
09:11 154.50 154.50 154.50 154.50 0.0K
09:12 154.06 154.06 154.06 154.06 2.3K
09:14 153.70 153.70 153.70 153.70 0.1K
09:26 152.80 152.80 152.80 152.80 0.2K
09:33 152.63 152.63 152.63 152.63 2.5K
09:34 152.90 152.90 152.90 152.90 0.0K
09:45 152.90 153.40 152.90 153.40 3.0K
09:46 152.50 152.50 152.50 152.50 2.6K
09:49 152.75 152.75 152.75 152.75 1.2K
09:53 152.00 152.00 152.00 152.00 0.2K
10:08 151.10 151.10 151.10 151.10 0.1K
10:09 151.74 151.74 151.74 151.74 1.3K
10:26 151.00 151.30 151.00 151.30 50.4K
10:30 151.20 151.30 151.20 151.30 13.9K
10:34 151.00 151.00 151.00 151.00 50.0K
10:36 151.40 151.40 151.40 151.40 5.0K
10:38 151.70 151.70 151.70 151.70 5.7K
10:41 152.20 152.20 152.20 152.20 1.8K
10:42 152.40 152.40 152.40 152.40 0.3K
10:43 152.30 152.40 152.20 152.40 1.0K
10:45 152.00 152.00 152.00 152.00 0.7K
10:46 152.50 152.50 152.40 152.40 4.1K
10:47 152.60 152.60 152.60 152.60 0.0K
10:50 152.50 152.80 152.50 152.80 0.5K
10:56 152.49 152.53 152.49 152.53 1.1K
11:01 152.80 152.80 152.80 152.80 0.0K
11:02 152.53 152.53 152.53 152.53 1.6K
11:16 152.80 152.80 152.80 152.80 3.8K
11:24 153.20 153.20 153.20 153.20 0.0K
11:25 152.60 152.60 152.30 152.30 2.6K
11:47 151.60 151.60 151.60 151.60 0.2K
12:08 154.90 154.90 154.90 154.90 11.8K
12:11 153.10 153.10 152.70 152.70 1.7K
12:15 152.50 152.50 152.50 152.50 0.2K
12:20 152.80 152.80 152.80 152.80 0.0K
12:24 152.39 152.39 152.39 152.39 0.5K
12:47 152.30 152.30 152.30 152.30 70.7K
12:51 151.80 151.80 151.30 151.30 6.7K
13:06 152.10 152.10 152.10 152.10 11.4K
13:07 151.20 151.20 151.20 151.20 0.5K
13:10 151.25 151.25 151.25 151.25 2.8K
13:21 151.00 151.00 151.00 151.00 0.0K
13:29 151.50 151.50 151.50 151.50 2.3K
13:42 151.50 151.50 151.50 151.50 1.1K
13:47 151.50 151.50 151.40 151.40 3.0K
13:58 151.70 151.70 151.70 151.70 0.1K
14:15 151.20 151.20 151.20 151.20 0.0K
14:19 151.10 151.10 151.10 151.10 2.1K
14:23 151.50 151.50 151.50 151.50 2.9K
14:24 151.48 151.48 151.48 151.48 3.3K
14:25 151.50 151.70 151.50 151.70 2.1K
14:28 151.70 151.70 151.70 151.70 0.0K
14:32 151.70 151.70 151.70 151.70 0.3K
14:34 151.50 151.50 151.50 151.50 1.8K
14:39 151.30 151.30 151.30 151.30 0.8K
14:44 151.70 151.70 151.70 151.70 3.0K
14:45 151.90 151.90 151.90 151.90 0.8K
14:54 152.00 152.00 152.00 152.00 1.4K
14:55 151.90 151.90 151.90 151.90 0.4K
14:56 151.80 151.80 151.80 151.80 0.3K
15:02 151.60 151.60 151.60 151.60 0.0K
15:03 151.30 151.30 151.30 151.30 0.3K
15:04 151.20 151.20 151.20 151.20 0.5K
15:08 151.40 151.40 151.40 151.40 0.6K
15:12 151.40 151.40 151.40 151.40 0.7K
15:15 152.00 152.00 152.00 152.00 0.3K
15:28 151.50 151.50 151.50 151.50 0.0K
15:30 151.30 151.50 151.20 151.50 1.6K
15:31 151.30 151.30 151.30 151.30 0.8K
15:33 151.20 151.20 151.20 151.20 1.8K
15:35 151.10 151.10 151.10 151.10 1.4K
15:43 150.90 150.90 150.90 150.90 25.2K
15:46 150.70 150.70 150.70 150.70 4.9K
15:53 150.90 150.90 150.90 150.90 0.6K
15:55 151.00 151.00 151.00 151.00 1.0K
15:59 151.30 151.30 151.30 151.30 0.5K
16:00 150.80 150.80 150.70 150.70 1.1K
16:06 150.80 150.80 150.80 150.80 1.2K
16:10 150.97 150.97 150.97 150.97 4.0K
16:13 152.40 152.40 152.40 152.40 4.9K
16:14 151.30 151.30 151.30 151.30 1.1K
16:15 151.20 151.20 151.20 151.20 0.4K
16:16 150.93 150.93 150.93 150.93 43.5K
16:17 151.25 151.25 151.25 151.25 2.8K
16:20 150.90 150.90 150.90 150.90 2.2K
16:21 151.10 151.10 151.10 151.10 0.0K
16:22 151.00 151.10 151.00 151.10 0.3K
16:25 151.10 151.10 151.10 151.10 2.4K
16:26 151.00 151.00 151.00 151.00 0.8K
16:28 151.00 151.00 151.00 151.00 1.8K
16:29 151.00 151.00 151.00 151.00 0.2K
16:35 151.00 151.00 151.00 151.00 264.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available