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
08:00 175.00 175.00 175.00 175.00 1.7K
08:01 175.00 175.00 174.06 174.06 1.0K
08:05 174.40 174.40 174.40 174.40 0.2K
08:06 174.80 174.80 174.80 174.80 0.0K
08:07 174.09 174.09 174.09 174.09 8.3K
08:08 173.84 173.84 173.84 173.84 1.0K
08:10 173.50 173.50 173.20 173.20 0.8K
08:12 173.32 173.32 173.32 173.32 0.0K
08:34 173.46 173.90 173.46 173.90 0.2K
08:35 173.80 173.90 173.80 173.90 2.9K
08:36 173.46 173.46 173.46 173.46 0.0K
08:37 173.90 173.90 173.90 173.90 0.7K
08:39 173.90 173.90 173.90 173.90 0.8K
08:40 173.90 173.90 173.80 173.80 0.5K
08:41 174.00 174.00 173.95 173.95 3.1K
08:44 173.99 173.99 173.80 173.80 2.9K
08:49 174.40 174.40 174.40 174.40 0.0K
09:11 173.60 173.95 173.50 173.95 2.5K
09:13 173.90 173.90 173.90 173.90 1.1K
09:20 174.30 174.30 174.30 174.30 0.0K
09:22 174.30 174.90 174.30 174.90 4.4K
09:23 174.50 174.50 174.50 174.50 1.5K
09:26 174.40 174.40 174.40 174.40 0.0K
09:34 174.74 174.74 174.74 174.74 0.9K
09:36 174.63 174.63 174.63 174.63 0.5K
09:44 174.40 174.90 174.40 174.90 0.5K
09:50 174.50 174.50 174.50 174.50 0.0K
09:59 173.50 173.50 173.20 173.20 0.2K
10:07 173.20 173.20 173.20 173.20 0.1K
10:18 173.80 173.90 173.60 173.60 8.0K
10:19 173.70 173.70 173.70 173.70 0.0K
10:23 174.20 174.20 174.20 174.20 8.3K
10:24 173.60 173.60 173.60 173.60 3.3K
10:25 173.60 173.60 173.60 173.60 0.5K
10:26 173.90 173.90 173.90 173.90 0.0K
10:29 173.40 173.40 173.40 173.40 0.7K
10:30 173.10 173.10 173.10 173.10 0.5K
10:32 173.60 173.60 173.50 173.50 2.7K
10:33 173.70 176.57 173.70 176.57 23.7K
10:34 176.70 176.70 176.30 176.30 0.3K
10:35 176.40 176.40 176.40 176.40 1.2K
10:36 176.10 176.10 176.00 176.00 1.7K
10:38 176.30 176.30 176.30 176.30 2.2K
10:40 176.10 176.10 176.10 176.10 0.0K
10:54 176.52 176.52 176.52 176.52 1.9K
10:59 176.90 176.90 176.90 176.90 0.0K
11:03 176.72 176.72 176.72 176.72 0.1K
11:08 176.20 176.90 176.20 176.90 0.5K
11:19 176.22 176.22 176.22 176.22 0.3K
11:20 177.70 177.70 177.70 177.70 2.2K
11:21 177.30 177.30 177.30 177.30 1.9K
11:22 177.20 177.20 177.20 177.20 0.1K
11:25 177.10 177.10 177.00 177.00 1.8K
11:29 177.04 177.04 177.04 177.04 7.8K
11:30 176.90 176.90 176.90 176.90 1.7K
11:34 176.70 176.70 176.70 176.70 0.7K
11:35 177.00 177.00 177.00 177.00 0.2K
11:39 177.00 177.00 177.00 177.00 0.0K
11:42 176.62 176.62 176.62 176.62 0.0K
11:53 177.00 177.00 176.40 176.40 1.3K
11:58 177.00 177.00 177.00 177.00 1.3K
12:00 177.00 177.00 177.00 177.00 0.6K
12:01 177.60 177.60 177.60 177.60 0.7K
12:02 178.20 178.20 178.20 178.20 1.9K
12:03 177.90 177.90 177.90 177.90 0.0K
12:04 178.35 178.35 178.35 178.35 3.0K
12:05 177.90 179.00 177.90 179.00 0.8K
12:06 178.40 178.40 178.36 178.36 9.3K
12:07 177.90 177.90 177.90 177.90 0.0K
12:08 177.84 178.50 177.45 177.45 5.3K
12:09 177.45 177.45 177.45 177.45 1.6K
12:11 176.70 176.70 176.70 176.70 1.0K
12:12 176.09 176.09 176.09 176.09 1.6K
12:13 176.09 176.09 176.09 176.09 7.8K
12:15 176.09 177.50 176.09 177.50 26.3K
12:17 176.04 176.04 176.04 176.04 1.6K
12:19 176.04 176.04 176.04 176.04 0.9K
12:25 175.50 175.50 175.50 175.50 0.1K
12:33 176.70 176.70 176.70 176.70 0.0K
12:34 176.04 176.04 176.04 176.04 1.3K
12:38 175.50 175.50 175.50 175.50 0.1K
12:47 176.10 176.10 176.10 176.10 0.6K
12:50 175.50 175.50 175.40 175.40 1.4K
12:51 175.70 175.70 175.30 175.30 7.4K
12:52 175.00 175.00 175.00 175.00 0.5K
12:53 174.50 174.50 174.50 174.50 0.7K
12:54 174.50 174.58 174.40 174.40 1.5K
12:55 174.28 174.28 174.28 174.28 0.3K
12:56 174.28 174.28 174.28 174.28 1.1K
13:03 174.10 174.10 174.10 174.10 0.8K
13:05 174.10 174.10 174.10 174.10 0.1K
13:06 173.60 173.60 173.60 173.60 4.8K
13:07 173.50 173.73 173.50 173.73 2.8K
13:14 174.00 175.00 173.50 175.00 12.5K
13:21 175.10 175.50 175.10 175.50 3.0K
13:23 175.60 175.90 175.60 175.90 1.9K
13:24 173.75 173.75 173.75 173.75 10.0K
13:28 175.90 175.90 175.50 175.50 0.3K
13:31 175.20 175.20 175.20 175.20 0.4K
13:32 175.00 175.00 175.00 175.00 5.6K
13:37 174.83 174.83 174.83 174.83 0.2K
13:40 174.60 174.60 174.60 174.60 0.8K
13:45 174.33 174.33 174.33 174.33 0.5K
13:48 174.33 174.33 174.10 174.10 1.9K
13:55 173.80 173.80 173.80 173.80 33.3K
14:01 174.80 174.80 174.80 174.80 0.0K
14:12 174.37 174.37 174.37 174.37 0.9K
14:15 174.00 174.00 173.90 173.90 2.5K
14:17 173.50 173.50 173.50 173.50 0.0K
14:20 173.00 173.00 172.90 172.90 1.8K
14:25 172.95 172.95 172.95 172.95 6.8K
14:27 173.00 173.00 173.00 173.00 0.5K
14:28 173.00 173.00 172.90 172.90 1.5K
14:29 173.20 173.20 173.20 173.20 1.6K
14:30 173.60 173.60 173.60 173.60 5.7K
14:31 173.50 173.50 173.50 173.50 1.6K
14:32 173.20 173.20 173.20 173.20 0.8K
14:35 173.40 173.40 173.40 173.40 0.3K
14:38 173.40 173.40 173.40 173.40 1.1K
14:40 173.10 173.10 173.10 173.10 1.9K
14:52 172.80 172.80 172.80 172.80 2.6K
14:53 172.90 172.90 172.90 172.90 4.3K
14:57 173.10 173.10 173.10 173.10 0.1K
14:58 173.00 173.00 173.00 173.00 0.4K
15:00 173.30 174.10 173.30 174.10 7.2K
15:02 173.70 173.70 173.70 173.70 2.1K
15:03 173.60 173.60 173.60 173.60 1.4K
15:04 173.40 173.40 173.40 173.40 0.2K
15:06 173.50 173.50 173.50 173.50 0.5K
15:08 173.20 173.20 173.20 173.20 0.4K
15:10 173.30 173.30 173.30 173.30 3.4K
15:11 173.20 173.20 173.20 173.20 0.1K
15:12 173.10 173.30 173.10 173.20 3.5K
15:14 173.30 173.40 173.30 173.40 1.3K
15:16 173.40 173.40 173.40 173.40 0.4K
15:20 173.40 173.40 173.40 173.40 2.1K
15:22 173.50 173.60 173.50 173.60 1.9K
15:24 173.50 173.70 173.50 173.70 2.5K
15:25 173.70 173.90 173.70 173.90 2.9K
15:30 174.10 174.10 174.10 174.10 0.4K
15:31 174.00 174.00 174.00 174.00 0.9K
15:36 174.10 174.20 174.10 174.20 0.8K
15:37 174.20 174.20 174.20 174.20 1.3K
15:38 174.20 174.30 174.20 174.30 2.2K
15:40 174.10 174.20 174.10 174.20 1.8K
15:46 174.20 174.20 174.20 174.20 2.0K
15:47 174.20 174.20 174.20 174.20 0.4K
15:48 173.90 174.20 173.90 174.20 8.0K
15:49 174.30 174.50 174.30 174.50 2.6K
15:53 174.30 174.30 174.30 174.30 0.5K
15:56 174.50 174.50 174.10 174.50 1.3K
15:57 174.10 174.10 174.10 174.10 0.9K
15:58 174.00 174.30 174.00 174.30 2.7K
16:00 174.40 174.50 174.40 174.50 1.8K
16:01 174.50 174.50 174.40 174.40 1.0K
16:02 174.20 174.20 174.20 174.20 0.7K
16:03 174.20 174.20 174.20 174.20 0.4K
16:04 174.20 174.30 174.20 174.30 0.7K
16:06 174.50 174.50 174.50 174.50 0.0K
16:08 174.20 174.20 174.20 174.20 0.0K
16:09 174.20 174.20 174.20 174.20 16.7K
16:11 174.40 174.40 174.40 174.40 3.8K
16:16 174.20 174.20 174.20 174.20 0.1K
16:17 174.20 174.20 174.20 174.20 1.0K
16:18 174.20 174.30 174.20 174.30 0.5K
16:20 174.20 174.20 174.20 174.20 0.5K
16:21 174.20 174.20 174.20 174.20 0.3K
16:22 174.20 174.20 174.20 174.20 0.0K
16:24 174.20 174.20 174.20 174.20 0.1K
16:25 174.20 174.20 174.20 174.20 3.4K
16:26 174.10 174.10 174.10 174.10 0.0K
16:27 174.30 174.40 174.30 174.40 2.3K
16:29 174.40 174.50 174.40 174.50 0.5K
16:35 174.50 174.50 174.50 174.50 345.9K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available