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
08:00 177.10 177.53 177.10 177.53 4.1K
08:05 178.00 178.00 178.00 178.00 4.5K
08:09 177.40 177.40 177.40 177.40 2.0K
08:14 179.30 179.30 177.80 177.80 2.7K
08:16 178.00 178.00 175.50 176.20 16.4K
08:17 175.81 175.81 175.81 175.81 5.8K
08:18 176.30 176.30 176.30 176.30 0.5K
08:24 177.70 177.70 177.00 177.00 12.9K
08:25 177.60 177.60 177.60 177.60 0.5K
08:26 176.60 176.90 175.30 176.50 12.7K
08:27 175.70 175.70 175.70 175.70 0.6K
08:29 176.70 176.70 176.70 176.70 2.4K
08:34 175.90 176.30 175.90 176.30 2.6K
08:40 176.60 176.60 176.30 176.30 50.7K
08:46 176.30 176.30 176.30 176.30 0.8K
08:50 176.20 176.20 176.20 176.20 2.9K
08:54 176.30 176.30 176.30 176.30 0.4K
08:56 176.15 176.15 176.15 176.15 7.8K
08:57 176.17 176.17 176.17 176.17 2.8K
09:00 176.17 176.17 176.17 176.17 3.4K
09:04 176.30 176.30 175.90 175.90 2.6K
09:10 175.10 175.10 175.10 175.10 3.1K
09:11 175.00 175.00 174.88 174.88 14.1K
09:12 174.48 174.50 173.60 174.50 4.6K
09:14 174.90 174.90 174.90 174.90 0.2K
09:16 174.70 174.70 174.70 174.70 1.4K
09:23 174.60 174.60 174.60 174.60 0.0K
09:26 175.30 175.40 175.05 175.09 3.7K
09:36 175.00 175.00 175.00 175.00 0.8K
09:38 174.70 174.70 174.70 174.70 2.1K
09:39 174.90 174.90 174.90 174.90 1.3K
09:42 174.90 174.90 174.80 174.80 1.1K
09:43 174.80 174.80 174.80 174.80 0.0K
09:44 175.01 175.01 175.01 175.01 0.4K
09:51 174.90 174.90 174.80 174.80 3.7K
09:53 174.50 174.50 174.00 174.10 0.5K
09:56 174.26 174.26 173.68 173.68 31.4K
09:57 174.30 174.30 174.30 174.30 0.2K
10:00 174.50 174.50 174.50 174.50 0.4K
10:03 175.14 175.14 174.60 174.60 0.0K
10:04 175.14 175.14 175.14 175.14 0.0K
10:06 174.80 174.80 174.80 174.80 0.9K
10:08 175.20 175.20 175.20 175.20 0.0K
10:09 175.04 175.04 175.04 175.04 0.0K
10:10 175.04 175.04 175.04 175.04 0.0K
10:14 175.00 175.90 175.00 175.90 5.0K
10:15 175.80 175.80 175.80 175.80 0.0K
10:17 175.90 175.90 175.90 175.90 0.0K
10:21 175.90 175.90 175.90 175.90 0.0K
10:25 175.60 175.60 175.60 175.60 0.3K
10:26 175.60 175.60 175.60 175.60 0.2K
10:30 175.80 175.90 175.80 175.90 0.7K
10:34 175.60 175.60 175.60 175.60 2.9K
10:36 175.90 175.90 175.90 175.90 1.3K
10:38 176.40 176.40 176.40 176.40 0.3K
10:39 176.23 176.23 176.23 176.23 0.4K
10:40 176.50 176.50 176.50 176.50 0.0K
10:49 177.10 177.10 177.10 177.10 1.1K
10:53 176.40 176.40 176.30 176.40 1.4K
11:01 176.00 176.00 175.80 175.80 2.9K
11:09 176.10 176.10 176.10 176.10 0.3K
11:13 176.00 176.00 176.00 176.00 1.1K
11:17 175.70 176.00 175.70 175.70 4.1K
11:18 175.80 175.80 175.80 175.80 1.4K
11:24 175.40 175.40 175.40 175.40 0.1K
11:26 176.00 176.00 176.00 176.00 0.7K
11:30 175.80 175.80 175.60 175.60 2.7K
11:35 175.67 175.67 175.67 175.67 0.9K
11:36 175.90 175.90 175.80 175.80 2.5K
11:39 175.80 175.80 175.80 175.80 0.2K
11:42 175.50 175.50 175.50 175.50 2.3K
11:43 175.20 175.20 175.00 175.20 8.2K
11:48 175.20 175.40 175.20 175.40 3.7K
11:51 175.30 175.30 175.30 175.30 0.5K
12:00 175.20 175.20 175.20 175.20 0.3K
12:02 175.17 175.68 175.17 175.68 4.1K
12:05 175.50 175.50 175.40 175.40 0.2K
12:11 175.20 175.20 175.20 175.20 0.2K
12:24 175.43 175.43 175.43 175.43 0.3K
12:25 175.50 175.50 175.50 175.50 1.2K
12:30 175.63 175.63 175.63 175.63 0.0K
12:31 175.50 175.50 175.40 175.40 1.1K
12:43 175.30 175.30 175.20 175.20 3.9K
12:48 175.30 175.30 175.30 175.30 0.5K
12:50 175.20 175.20 175.20 175.20 0.3K
12:54 175.31 175.31 175.31 175.31 0.7K
12:56 175.10 175.10 175.10 175.10 0.3K
12:58 175.30 175.30 175.30 175.30 0.0K
13:00 175.30 175.30 175.30 175.30 0.8K
13:04 175.20 175.20 175.20 175.20 0.4K
13:05 175.40 175.40 175.10 175.10 3.8K
13:06 175.30 175.30 175.23 175.23 0.0K
13:09 175.00 175.20 175.00 175.20 6.6K
13:10 175.00 175.00 174.80 174.80 4.4K
13:12 174.45 174.45 174.45 174.45 4.4K
13:14 174.30 174.30 174.30 174.30 0.2K
13:30 174.40 174.40 174.00 174.00 2.6K
13:35 174.50 174.50 174.50 174.50 0.0K
13:36 174.00 174.00 174.00 174.00 5.2K
13:45 174.20 174.20 174.20 174.20 1.4K
13:46 174.10 174.10 174.00 174.00 0.8K
13:49 174.20 174.30 174.20 174.30 3.3K
13:52 174.20 174.20 174.20 174.20 0.0K
13:53 174.40 174.40 174.40 174.40 0.0K
13:55 174.50 174.50 174.50 174.50 0.8K
13:57 174.40 174.40 174.40 174.40 0.5K
13:58 174.50 174.50 174.50 174.50 0.1K
13:59 174.60 174.60 174.60 174.60 1.1K
14:02 174.40 174.40 174.40 174.40 2.0K
14:06 174.60 174.60 174.60 174.60 3.5K
14:08 174.60 174.60 174.50 174.50 1.8K
14:11 174.68 174.68 174.68 174.68 0.5K
14:26 174.80 174.80 174.80 174.80 30.2K
14:27 174.70 174.70 174.70 174.70 0.1K
14:28 175.00 175.00 175.00 175.00 1.5K
14:29 175.40 175.40 175.20 175.20 3.3K
14:32 174.90 174.90 174.60 174.80 2.5K
14:33 175.00 175.00 174.80 174.80 2.1K
14:35 175.00 175.00 175.00 175.00 0.7K
14:41 175.00 175.00 174.90 174.90 1.9K
14:42 175.00 175.00 175.00 175.00 1.0K
14:43 174.90 175.10 174.90 175.10 2.9K
14:45 175.00 175.00 175.00 175.00 0.7K
14:47 175.00 175.00 174.90 174.90 1.1K
14:49 174.80 174.90 174.80 174.90 1.1K
14:50 175.00 175.00 175.00 175.00 1.0K
14:52 174.90 174.90 174.90 174.90 0.6K
14:56 174.70 174.70 174.70 174.70 1.7K
14:59 174.60 174.60 174.60 174.60 1.6K
15:00 174.20 175.00 174.20 175.00 3.0K
15:01 174.65 174.65 174.65 174.65 0.4K
15:05 175.00 175.00 175.00 175.00 0.0K
15:08 175.20 175.20 175.20 175.20 1.7K
15:12 175.20 175.30 175.20 175.30 1.8K
15:16 175.40 175.40 175.40 175.40 0.0K
15:21 175.50 176.20 175.50 176.20 15.8K
15:22 176.20 177.20 176.20 177.20 2.0K
15:23 176.90 176.90 176.60 176.60 5.6K
15:24 176.80 177.77 176.80 177.77 4.8K
15:27 176.80 176.80 176.80 176.80 0.9K
15:32 176.60 176.60 176.60 176.60 2.3K
15:33 176.20 176.80 176.20 176.80 5.6K
15:34 176.70 176.70 176.70 176.70 0.0K
15:39 176.70 176.70 176.30 176.30 3.4K
15:40 176.30 176.30 176.30 176.30 0.1K
15:41 176.50 176.50 176.50 176.50 0.2K
15:42 176.60 176.60 176.60 176.60 2.3K
15:45 176.60 176.60 176.60 176.60 0.8K
15:47 176.40 176.40 176.40 176.40 0.5K
15:48 176.40 176.70 176.40 176.70 2.2K
15:50 176.80 176.90 176.80 176.90 1.8K
15:51 177.00 177.00 177.00 177.00 0.5K
15:52 176.80 176.80 176.70 176.70 6.4K
15:53 176.80 176.80 176.80 176.80 0.1K
15:56 176.80 176.80 176.80 176.80 1.2K
15:57 176.81 176.81 176.81 176.81 0.5K
16:00 176.90 176.90 176.90 176.90 1.1K
16:02 177.00 177.00 177.00 177.00 0.2K
16:03 176.80 176.80 176.80 176.80 2.0K
16:04 176.70 176.70 176.70 176.70 1.2K
16:05 176.60 176.60 176.50 176.50 1.8K
16:14 176.60 176.60 176.40 176.40 2.0K
16:15 176.50 176.50 176.30 176.30 2.6K
16:16 176.30 176.50 176.30 176.50 1.8K
16:17 176.20 176.20 176.20 176.20 0.7K
16:20 176.60 176.60 176.60 176.60 1.6K
16:21 176.60 176.60 176.50 176.50 2.1K
16:22 176.40 176.40 176.30 176.30 1.5K
16:23 175.90 175.90 175.90 175.90 1.9K
16:27 175.90 175.90 175.90 175.90 0.5K
16:28 175.80 175.80 175.60 175.60 2.0K
16:29 175.37 176.90 175.37 176.80 3.3K
16:35 175.10 175.10 175.10 175.10 381.4K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available