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
08:00 165.59 165.59 163.90 164.76 14.4K
08:01 164.00 165.20 164.00 165.20 10.2K
08:02 165.02 165.02 165.02 165.02 4.0K
08:03 165.90 168.40 165.90 168.40 2.9K
08:04 165.85 165.85 165.85 165.85 3.0K
08:08 167.40 167.60 167.40 167.60 2.4K
08:09 166.00 166.00 166.00 166.00 0.1K
08:10 169.10 169.40 168.55 169.40 6.9K
08:12 167.10 167.10 167.10 167.10 35.0K
08:13 169.40 169.60 169.40 169.60 2.0K
08:15 168.32 168.32 168.32 168.32 21.0K
08:17 168.97 168.97 168.50 168.50 16.7K
08:18 168.50 168.50 168.50 168.50 0.3K
08:19 169.20 169.20 169.20 169.20 1.0K
08:20 168.20 168.20 168.20 168.20 1.3K
08:22 168.37 168.37 168.37 168.37 1.2K
08:23 168.37 168.37 168.37 168.37 7.0K
08:25 169.10 169.10 168.60 168.60 1.4K
08:30 168.10 168.10 168.10 168.10 0.7K
08:31 168.20 168.20 168.00 168.00 5.1K
08:32 167.50 168.80 167.50 168.80 151.7K
08:33 168.15 168.15 168.15 168.15 50.0K
08:38 168.20 168.20 167.90 168.00 28.1K
08:39 167.70 168.30 167.70 168.00 24.0K
08:40 167.80 168.50 167.80 168.50 52.9K
08:41 168.80 168.90 168.80 168.90 0.7K
08:42 168.36 168.36 168.36 168.36 5.3K
08:43 168.65 168.65 168.65 168.65 0.6K
08:46 168.30 168.30 168.30 168.30 0.6K
08:47 168.25 168.25 168.25 168.25 37.6K
08:50 168.00 168.00 167.60 167.60 2.6K
08:52 168.10 168.10 168.10 168.10 0.0K
08:54 168.10 168.20 168.10 168.20 0.8K
08:57 168.20 168.20 168.10 168.10 1.2K
09:01 168.00 168.00 168.00 168.00 22.0K
09:02 168.00 168.00 168.00 168.00 14.7K
09:03 168.50 168.50 168.50 168.50 0.0K
09:04 168.00 168.00 168.00 168.00 50.0K
09:10 168.14 168.14 168.14 168.14 1.0K
09:13 168.00 168.00 168.00 168.00 5.0K
09:15 167.60 167.60 167.60 167.60 0.0K
09:18 168.00 168.40 168.00 168.40 3.0K
09:20 167.95 167.95 167.95 167.95 0.2K
09:23 168.30 168.80 168.30 168.70 15.0K
09:25 168.50 168.50 168.50 168.50 0.2K
09:26 168.90 168.90 168.90 168.90 1.5K
09:29 168.80 168.80 168.60 168.70 3.2K
09:30 168.43 168.43 168.43 168.43 2.0K
09:31 168.77 169.00 168.77 169.00 3.4K
09:35 169.57 169.57 169.57 169.57 0.1K
09:36 169.37 169.37 169.37 169.37 1.5K
09:45 168.90 168.90 168.90 168.90 0.5K
09:46 169.17 169.17 169.17 169.17 2.7K
09:50 169.04 169.04 169.04 169.04 13.9K
10:03 168.88 168.88 168.88 168.88 2.1K
10:08 169.40 169.42 169.40 169.42 5.0K
10:22 169.87 169.87 169.87 169.87 2.3K
10:28 169.87 169.87 169.87 169.87 0.3K
10:37 169.10 169.10 169.10 169.10 3.3K
10:51 168.60 168.60 168.38 168.38 2.6K
10:52 168.46 168.46 168.46 168.46 6.1K
10:56 168.60 168.70 168.60 168.70 0.4K
11:01 168.65 168.65 168.65 168.65 0.2K
11:03 168.50 168.50 168.20 168.30 13.5K
11:08 168.50 168.50 168.40 168.40 0.3K
11:14 169.00 169.00 169.00 169.00 0.2K
11:15 168.40 168.40 168.40 168.40 0.5K
11:17 169.10 169.10 168.83 168.83 6.6K
11:18 168.70 168.70 168.70 168.70 0.0K
11:20 169.10 169.10 169.10 169.10 0.5K
11:28 168.90 170.10 168.90 170.10 15.5K
11:31 169.50 169.50 169.50 169.50 1.7K
11:35 169.20 169.20 169.20 169.20 0.0K
11:40 169.56 169.56 169.56 169.56 0.2K
11:41 169.90 169.90 169.90 169.90 0.4K
11:45 169.50 169.50 169.50 169.50 6.0K
11:49 169.20 169.20 169.20 169.20 0.0K
11:52 169.90 169.90 169.90 169.90 0.4K
11:53 169.38 169.38 169.38 169.38 1.5K
11:57 169.40 169.40 169.40 169.40 1.5K
12:03 169.00 169.00 168.80 168.90 67.0K
12:04 168.90 169.30 168.90 169.30 38.2K
12:05 169.60 169.60 168.80 169.40 42.5K
12:07 169.50 169.70 169.50 169.70 8.2K
12:08 169.70 169.70 169.70 169.70 0.3K
12:09 169.70 169.70 169.70 169.70 0.1K
12:14 171.00 171.00 170.40 170.40 1.3K
12:26 170.30 170.30 170.30 170.30 0.1K
12:27 170.14 170.14 170.14 170.14 3.0K
12:31 170.60 170.60 170.40 170.40 1.3K
12:36 170.98 170.98 170.98 170.98 1.4K
12:42 170.88 170.88 170.88 170.88 2.4K
12:45 171.50 171.50 171.50 171.50 0.0K
12:50 171.00 171.00 171.00 171.00 400.0K
12:52 170.90 171.50 170.90 171.50 3.1K
12:56 170.70 171.50 170.70 171.50 0.9K
13:08 170.20 170.20 170.20 170.20 1.9K
13:13 170.60 170.60 170.60 170.60 0.4K
13:18 170.20 170.60 170.20 170.60 5.5K
13:19 170.00 170.00 170.00 170.00 1.6K
13:28 170.35 170.35 170.35 170.35 0.2K
13:30 170.20 170.80 170.20 170.80 0.1K
13:35 170.35 170.35 170.35 170.35 1.2K
13:44 170.26 170.26 170.26 170.26 2.4K
13:47 170.26 170.26 170.26 170.26 4.7K
13:51 170.20 170.20 170.20 170.20 0.7K
13:54 170.20 170.20 170.20 170.20 0.7K
13:55 170.60 170.60 170.60 170.60 1.2K
13:56 170.40 170.40 170.00 170.00 3.2K
13:58 170.00 170.00 170.00 170.00 0.5K
14:08 169.70 169.70 169.60 169.60 1.0K
14:09 169.40 169.40 169.40 169.40 0.7K
14:11 169.25 169.25 169.25 169.25 1.0K
14:18 169.10 169.10 169.00 169.00 54.9K
14:19 169.00 169.00 167.90 167.90 28.1K
14:23 168.70 169.00 168.70 169.00 10.9K
14:31 169.30 169.30 169.30 169.30 11.5K
14:34 169.10 169.10 169.10 169.10 0.7K
14:35 169.10 169.30 169.10 169.30 3.5K
14:39 169.10 169.10 169.10 169.10 0.0K
14:43 169.40 169.40 169.40 169.40 1.5K
14:46 169.30 169.30 169.30 169.30 1.4K
14:47 169.70 169.70 169.70 169.70 4.6K
14:52 169.40 169.40 169.40 169.40 0.6K
15:01 169.77 169.77 169.77 169.77 0.0K
15:03 169.90 170.10 169.90 170.10 2.7K
15:06 170.00 170.00 170.00 170.00 0.3K
15:14 170.40 170.40 170.40 170.40 7.2K
15:15 170.70 170.70 170.60 170.60 7.8K
15:21 170.40 170.40 170.40 170.40 2.4K
15:23 170.50 170.50 170.50 170.50 0.5K
15:24 170.60 170.60 170.60 170.60 2.0K
15:25 170.60 170.60 170.50 170.50 1.0K
15:28 170.50 170.70 170.50 170.70 100.6K
15:29 170.70 170.85 170.70 170.85 31.5K
15:30 171.20 171.20 171.20 171.20 0.8K
15:33 171.00 171.00 171.00 171.00 1.6K
15:34 171.14 171.14 171.14 171.14 2.3K
15:35 170.80 170.80 170.80 170.80 3.4K
15:37 170.80 171.30 170.80 170.90 5.5K
15:38 170.80 170.90 170.80 170.90 2.2K
15:39 170.70 170.70 170.60 170.60 170.5K
15:40 170.70 170.70 170.70 170.70 100.0K
15:41 170.60 171.00 170.60 171.00 100.7K
15:45 171.10 172.00 171.10 172.00 8.0K
15:46 170.36 170.36 170.36 170.36 125.0K
15:47 172.65 172.65 172.65 172.65 2.0K
15:52 172.30 172.30 172.20 172.20 2.1K
15:53 172.10 172.50 172.10 172.50 1.2K
15:54 172.30 172.30 172.30 172.30 0.0K
15:55 172.30 172.70 172.30 172.70 1.3K
15:56 172.50 172.50 172.40 172.40 3.5K
16:00 172.70 172.70 172.70 172.70 0.2K
16:02 172.80 172.80 172.80 172.80 0.1K
16:03 173.00 173.00 173.00 173.00 2.4K
16:04 172.80 172.80 172.80 172.80 0.6K
16:07 173.33 173.33 173.33 173.33 0.4K
16:09 173.00 173.00 173.00 173.00 4.8K
16:14 172.90 172.90 172.90 172.90 0.8K
16:16 172.70 172.70 172.70 172.70 1.7K
16:18 171.60 172.07 171.60 172.07 3.0K
16:22 171.90 171.90 171.90 171.90 1.3K
16:23 171.80 171.80 171.80 171.80 0.4K
16:24 172.40 172.40 172.30 172.30 4.4K
16:25 172.30 172.30 172.30 172.30 0.1K
16:26 172.70 172.70 172.70 172.70 0.4K
16:27 172.70 172.70 172.70 172.70 0.1K
16:29 172.80 172.80 172.80 172.80 0.4K
16:35 173.90 173.90 173.90 173.90 439.4K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available