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
08:00 151.00 151.80 150.00 151.80 29.2K
08:03 153.00 153.00 153.00 153.00 0.2K
08:04 153.30 153.30 153.30 153.30 0.7K
08:10 153.80 153.80 153.80 153.80 0.0K
08:11 152.52 152.52 152.52 152.52 0.7K
08:12 151.16 152.00 151.16 152.00 1.6K
08:14 152.10 152.10 152.10 152.10 0.1K
08:15 151.90 151.90 151.90 151.90 1.4K
08:25 152.49 152.49 152.49 152.49 0.7K
08:26 150.69 150.69 150.69 150.69 80.0K
08:28 153.19 153.19 153.19 153.19 0.1K
08:29 153.20 153.20 153.20 153.20 0.0K
08:35 152.57 152.57 152.57 152.57 2.6K
08:41 152.80 152.80 152.80 152.80 0.4K
08:44 152.50 152.50 152.50 152.50 0.0K
08:49 154.10 154.10 154.10 154.10 0.0K
08:54 153.90 154.00 153.90 154.00 1.3K
08:55 154.11 154.11 154.11 154.11 1.0K
08:56 154.10 154.10 154.10 154.10 8.7K
09:00 154.00 154.00 154.00 154.00 0.3K
09:01 154.00 154.00 153.80 153.80 0.8K
09:03 154.29 154.29 154.29 154.29 2.6K
09:08 153.50 153.50 153.50 153.50 5.1K
09:11 153.60 153.60 153.60 153.60 5.0K
09:13 153.60 153.60 153.60 153.60 1.2K
09:14 153.80 154.00 153.40 153.40 3.8K
09:16 153.40 153.40 152.90 152.90 44.8K
09:18 152.80 153.00 152.60 152.60 27.5K
09:23 152.40 152.40 152.40 152.40 0.6K
09:24 152.40 152.70 152.39 152.70 7.1K
09:27 152.82 152.82 152.82 152.82 0.3K
09:28 152.89 152.89 152.89 152.89 0.1K
09:30 152.50 152.50 152.50 152.50 0.2K
09:41 153.20 153.20 153.20 153.20 0.2K
09:55 153.86 153.86 153.86 153.86 1.3K
09:59 153.66 153.66 153.66 153.66 0.8K
10:00 153.66 153.66 153.66 153.66 0.7K
10:01 154.60 154.60 152.51 152.51 0.1K
10:15 154.50 154.50 154.50 154.50 0.0K
10:22 153.20 153.20 153.20 153.20 0.1K
10:40 154.28 154.28 154.28 154.28 3.2K
10:48 153.95 153.95 153.95 153.95 0.9K
11:01 154.50 154.50 154.50 154.50 0.0K
11:09 154.50 154.50 154.50 154.50 0.0K
11:10 153.50 153.50 153.50 153.50 1,270.0K
11:17 154.50 154.50 154.50 154.50 0.0K
11:23 154.35 154.35 154.35 154.35 3.5K
11:27 154.35 154.35 154.19 154.19 2.8K
11:32 154.35 155.80 154.35 155.80 12.1K
11:33 155.70 155.70 155.70 155.70 0.0K
11:37 155.00 155.00 155.00 155.00 3.7K
11:39 155.00 155.00 155.00 155.00 0.9K
11:44 154.90 154.90 154.90 154.90 3.5K
11:48 155.00 155.00 155.00 155.00 5.9K
11:51 154.63 154.63 154.63 154.63 1.0K
11:56 155.00 155.00 155.00 155.00 0.0K
11:58 154.73 154.73 154.73 154.73 0.3K
12:02 154.90 155.00 154.80 155.00 12.1K
12:03 155.00 155.00 155.00 155.00 0.8K
12:05 155.00 155.00 155.00 155.00 2.6K
12:09 155.00 155.00 155.00 155.00 0.9K
12:10 155.60 155.60 155.00 155.00 13.6K
12:11 155.00 155.00 155.00 155.00 0.8K
12:12 155.23 155.23 155.00 155.00 1.8K
12:13 155.00 155.00 155.00 155.00 1.1K
12:14 155.00 155.00 155.00 155.00 0.7K
12:16 154.70 154.70 154.70 154.70 1.7K
12:18 154.90 155.00 154.90 155.00 4.7K
12:21 154.70 154.70 154.70 154.70 0.5K
12:22 154.50 154.50 154.50 154.50 0.6K
12:26 154.80 154.80 154.80 154.80 2.1K
12:30 154.80 155.14 154.80 155.00 9.6K
12:49 154.90 154.90 154.90 154.90 0.0K
12:57 154.78 154.78 154.78 154.78 1.0K
13:09 154.60 154.90 154.60 154.70 6.2K
13:19 154.71 154.71 154.40 154.40 2.8K
13:28 154.80 155.00 154.80 154.80 5.5K
13:33 154.30 154.30 154.30 154.30 1.1K
13:34 154.10 154.10 154.10 154.10 1.5K
13:35 153.71 153.71 153.71 153.71 1.0K
13:41 153.30 153.30 153.20 153.20 1.6K
13:47 153.20 153.20 153.20 153.20 0.6K
13:48 153.60 153.60 153.60 153.60 1.3K
13:50 153.70 153.70 153.70 153.70 2.1K
14:01 153.70 153.70 153.70 153.70 0.5K
14:07 153.39 153.39 153.39 153.39 6.0K
14:12 153.70 153.70 153.70 153.70 1.6K
14:24 153.80 153.80 153.70 153.70 4.7K
14:26 154.00 154.00 154.00 154.00 0.3K
14:30 154.00 154.20 154.00 154.20 1.2K
14:33 154.80 154.80 154.80 154.80 0.7K
14:38 154.70 154.70 154.70 154.70 0.0K
14:39 154.50 154.50 154.50 154.50 1.9K
14:40 154.60 154.60 154.60 154.60 0.6K
14:48 154.50 154.50 154.50 154.50 5.8K
14:50 154.60 154.70 154.60 154.70 3.2K
14:53 154.86 154.90 154.86 154.90 2.5K
14:55 155.20 155.20 155.00 155.00 5.8K
14:56 154.87 155.00 154.87 155.00 4.0K
14:57 154.80 154.80 154.70 154.70 4.6K
15:01 154.65 154.65 154.65 154.65 0.8K
15:02 154.80 154.90 154.80 154.90 3.8K
15:05 154.90 154.90 154.90 154.90 6.4K
15:10 154.80 154.90 154.80 154.90 1.2K
15:12 154.96 154.96 154.96 154.96 1.3K
15:14 154.80 154.80 154.80 154.80 0.2K
15:15 154.90 154.90 154.90 154.90 0.3K
15:18 154.90 154.90 154.90 154.90 0.0K
15:20 154.80 154.80 154.80 154.80 6.0K
15:21 154.60 154.60 154.60 154.60 1.4K
15:26 154.80 154.80 154.80 154.80 2.1K
15:28 154.70 154.70 154.50 154.50 3.1K
15:37 154.47 154.47 154.47 154.47 1.3K
15:38 154.40 154.40 154.40 154.40 0.0K
15:47 154.20 154.20 154.20 154.20 0.0K
15:48 154.20 154.20 154.14 154.14 2.3K
15:51 154.30 154.30 154.30 154.30 0.5K
15:52 154.20 154.20 154.20 154.20 0.3K
15:58 154.30 154.30 154.30 154.30 0.0K
16:00 154.40 154.40 154.40 154.40 1.2K
16:01 154.30 154.30 154.30 154.30 0.3K
16:04 154.30 154.30 154.30 154.30 0.6K
16:07 154.40 154.40 154.20 154.20 1.5K
16:09 154.00 154.00 154.00 154.00 1.6K
16:10 154.10 154.10 154.10 154.10 0.6K
16:11 154.40 154.40 154.40 154.40 2.0K
16:13 154.50 154.50 154.50 154.50 2.2K
16:17 154.50 154.51 154.50 154.51 1.0K
16:20 154.40 154.40 154.20 154.20 0.7K
16:25 154.30 154.30 154.30 154.30 0.4K
16:28 154.10 154.10 154.10 154.10 1.3K
16:29 154.30 154.30 154.30 154.30 0.1K
16:35 154.50 154.50 154.50 154.50 178.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available