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
08:00 185.00 185.00 185.00 185.00 0.0K
08:02 179.50 179.50 179.50 179.50 3.8K
08:03 180.10 180.10 180.10 180.10 3.2K
08:05 179.11 179.11 179.11 179.11 0.5K
08:09 180.10 180.10 180.10 180.10 0.1K
08:41 179.60 179.60 179.60 179.60 2.4K
08:42 179.60 179.60 179.60 179.60 0.5K
08:50 179.90 179.90 179.90 179.90 4.8K
08:51 180.40 180.50 180.40 180.40 7.2K
09:09 180.30 180.30 180.30 180.30 0.7K
09:13 180.50 180.50 180.50 180.50 0.0K
09:30 180.50 180.50 180.50 180.50 0.2K
09:31 180.30 180.30 180.30 180.30 0.5K
09:32 180.20 180.20 180.20 180.20 0.5K
09:35 180.00 180.00 179.90 179.90 0.9K
09:43 180.20 180.30 180.20 180.30 2.5K
09:45 180.70 180.70 180.70 180.70 1.3K
09:47 180.00 180.00 180.00 180.00 1.3K
09:48 180.80 180.80 180.80 180.80 1.2K
09:49 179.90 179.90 179.90 179.90 0.0K
09:57 180.64 180.64 180.64 180.64 0.0K
09:58 180.50 180.50 180.50 180.50 8.7K
10:14 180.67 180.67 180.67 180.67 21.0K
10:19 181.00 181.00 181.00 181.00 2.0K
10:47 182.50 182.50 182.50 182.50 0.0K
10:49 181.60 181.60 181.60 181.60 2.8K
11:20 181.00 181.00 181.00 181.00 0.7K
11:22 180.80 180.80 180.80 180.80 0.1K
11:23 181.10 181.10 181.10 181.10 0.1K
11:25 181.50 181.50 181.50 181.50 1.1K
11:32 180.90 180.90 180.90 180.90 0.0K
11:33 180.90 180.90 180.90 180.90 0.1K
11:35 180.97 181.20 180.97 181.20 0.8K
11:42 180.90 180.90 180.90 180.90 0.5K
11:44 180.60 180.60 180.60 180.60 0.1K
11:48 180.70 180.70 180.70 180.70 0.0K
11:50 180.70 180.70 180.70 180.70 0.1K
11:51 180.70 180.70 180.70 180.70 0.2K
11:52 180.70 181.10 180.70 181.10 0.1K
11:54 180.70 181.10 180.70 181.10 2.2K
11:55 181.50 181.50 181.50 181.50 0.1K
12:00 181.50 181.50 181.50 181.50 0.1K
12:02 181.50 181.50 181.50 181.50 0.4K
12:06 181.40 181.40 181.40 181.40 0.1K
12:07 181.80 181.80 181.40 181.40 1.2K
12:08 181.40 181.40 181.40 181.40 0.0K
12:09 181.40 181.40 181.40 181.40 0.0K
12:11 181.40 181.40 181.00 181.00 2.6K
12:17 181.40 181.40 181.40 181.40 0.4K
12:21 181.30 181.30 181.30 181.30 0.0K
12:29 181.43 181.43 181.43 181.43 3.0K
12:41 182.10 182.10 182.10 182.10 0.1K
12:47 181.60 181.60 181.40 181.40 1.6K
12:50 181.00 181.00 181.00 181.00 0.0K
12:56 181.70 181.70 181.70 181.70 0.1K
13:03 181.50 181.50 181.30 181.30 2.8K
13:05 181.00 181.00 181.00 181.00 43.6K
13:16 181.10 181.10 181.10 181.10 0.7K
13:30 181.10 181.10 181.10 181.10 0.9K
13:35 180.90 180.90 180.90 180.90 1.3K
13:37 181.00 181.00 181.00 181.00 0.3K
13:44 181.04 181.04 181.04 181.03 4.2K
13:52 181.20 181.20 181.20 181.20 1.0K
14:01 181.00 181.00 181.00 181.00 0.1K
14:05 181.20 181.20 181.20 181.20 1.9K
14:06 181.00 181.00 181.00 181.00 0.0K
14:11 181.04 181.04 181.04 181.04 0.0K
14:15 180.70 180.70 180.70 180.70 0.0K
14:24 181.14 181.14 181.14 181.14 2.2K
14:29 181.10 181.10 180.80 180.80 2.0K
14:30 180.60 180.60 180.60 180.60 0.5K
14:32 180.40 180.40 180.40 180.40 0.6K
14:41 180.29 180.29 180.29 180.29 1.1K
14:45 180.60 180.60 180.60 180.60 0.0K
14:50 179.70 179.70 179.70 179.70 2.8K
14:51 179.70 179.70 179.70 179.70 0.1K
14:53 179.50 179.50 179.50 179.50 0.3K
14:58 180.00 180.20 180.00 180.20 2.3K
15:05 180.64 180.64 180.64 180.64 3.0K
15:13 180.30 180.30 180.30 180.30 2.8K
15:14 180.30 180.30 180.30 180.30 1.0K
15:18 180.30 180.30 180.20 180.20 0.4K
15:27 181.20 181.20 181.20 181.20 0.0K
15:33 180.40 180.40 180.40 180.40 0.2K
16:08 180.34 180.34 180.34 180.34 15.5K
16:13 180.30 180.30 180.30 180.30 0.0K
16:18 180.30 180.30 180.20 180.20 0.2K
16:20 180.20 180.20 180.20 180.20 0.4K
16:24 180.20 180.60 180.20 180.30 7.4K
16:27 180.10 180.50 180.10 180.50 2.9K
16:28 180.80 180.80 180.80 180.80 0.5K
16:29 180.30 180.30 180.30 180.30 0.0K
16:35 179.80 179.80 179.80 179.80 214.2K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available