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
08:00 174.70 176.98 174.50 175.90 1.3K
08:03 172.00 172.00 172.00 172.00 25.0K
08:09 174.54 174.54 174.54 174.54 5.6K
08:11 175.20 175.20 175.20 175.20 0.0K
08:15 175.20 175.20 175.20 175.20 0.0K
08:27 176.40 176.40 176.40 176.40 0.0K
08:35 176.20 176.20 176.20 176.20 0.1K
08:37 174.71 174.71 174.71 174.71 0.0K
08:49 175.84 175.84 175.84 175.84 0.6K
08:51 175.80 175.80 175.80 175.80 0.6K
08:53 175.07 175.07 175.07 175.07 4.4K
09:01 174.70 175.00 174.70 175.00 0.6K
09:02 175.20 175.20 175.10 175.10 4.4K
09:03 174.90 175.10 174.90 175.10 3.0K
09:07 175.10 175.10 175.10 175.10 0.4K
09:09 174.85 174.85 174.85 174.85 1.0K
09:15 174.30 174.30 174.00 174.20 22.3K
09:16 174.40 175.00 174.40 175.00 2.4K
09:21 174.80 174.80 174.80 174.80 1.4K
09:23 174.60 174.90 174.60 174.80 3.5K
09:24 174.80 174.80 174.60 174.70 6.3K
09:35 174.50 174.60 174.20 174.20 0.9K
09:36 174.10 174.10 174.00 174.00 2.7K
09:37 174.40 174.40 174.40 174.40 3.0K
09:38 174.30 174.30 174.30 174.30 2.3K
09:43 173.90 173.90 173.90 173.90 1.3K
09:46 174.50 174.50 174.50 174.50 0.4K
09:48 174.90 174.90 174.90 174.90 0.1K
10:00 174.20 174.20 174.20 174.20 0.1K
10:03 174.30 174.30 174.30 174.30 0.0K
10:04 174.30 174.30 174.30 174.30 0.0K
10:06 174.53 174.53 174.53 174.53 0.0K
10:07 174.53 174.53 174.53 174.53 1.0K
10:08 174.53 174.53 174.53 174.53 0.3K
10:10 174.30 174.80 174.30 174.80 3.6K
10:14 174.30 174.30 174.30 174.30 0.6K
10:15 174.03 174.03 174.03 174.03 0.3K
10:16 174.30 174.30 174.30 174.30 0.2K
10:25 174.00 174.00 174.00 174.00 0.0K
10:26 174.40 174.50 174.20 174.50 2.6K
10:27 174.50 174.50 174.00 174.00 2.1K
10:30 174.00 174.00 174.00 174.00 0.0K
10:31 173.80 173.80 173.80 173.80 0.4K
10:35 173.40 173.40 173.40 173.40 0.5K
10:43 173.00 173.00 173.00 173.00 25.0K
10:45 173.50 174.00 173.50 173.90 3.4K
10:46 174.10 174.10 174.10 174.10 0.1K
11:16 173.62 173.62 173.62 173.62 2.3K
11:22 173.90 174.00 173.90 174.00 2.2K
11:25 173.80 173.80 173.80 173.80 0.4K
11:26 173.80 173.80 173.60 173.60 4.1K
11:27 173.80 173.80 173.80 173.80 1.2K
11:39 174.00 174.00 174.00 174.00 0.0K
11:41 173.92 174.00 173.92 174.00 3.4K
11:43 173.70 173.80 173.70 173.80 1.5K
11:58 173.60 173.60 173.60 173.60 3.7K
12:04 173.80 173.80 173.60 173.60 2.5K
12:14 173.30 173.30 173.20 173.20 0.8K
12:20 173.20 173.20 173.20 173.20 0.5K
12:22 173.20 173.20 173.20 173.20 0.7K
12:33 173.30 173.30 173.30 173.30 0.9K
12:34 173.70 173.70 173.70 173.70 0.0K
12:49 173.70 173.70 173.70 173.70 1.0K
12:50 173.79 173.79 173.79 173.79 1.6K
12:55 174.10 174.10 174.10 174.10 0.1K
12:59 174.20 174.20 174.20 174.20 3.3K
13:01 174.10 174.20 174.10 174.20 2.3K
13:05 174.20 174.20 174.00 174.20 2.4K
13:06 173.50 173.50 173.50 173.50 12.5K
13:15 174.00 174.00 174.00 174.00 0.1K
13:19 173.80 173.80 173.80 173.80 0.0K
13:22 173.70 173.70 173.70 173.70 0.8K
13:27 173.70 173.70 173.70 173.70 0.7K
13:28 173.80 173.80 173.80 173.80 1.0K
13:30 174.30 174.30 174.30 174.30 4.2K
13:31 174.10 174.30 174.10 174.10 1.6K
13:32 173.50 173.50 173.50 173.50 0.4K
13:38 173.80 173.80 173.80 173.80 0.2K
13:43 174.20 174.20 174.20 174.20 1.6K
14:06 173.80 173.80 173.80 173.80 0.6K
14:10 173.60 173.60 173.40 173.40 4.9K
14:13 173.22 173.40 173.22 173.40 2.9K
14:16 173.80 173.80 173.80 173.80 4.0K
14:21 173.60 173.60 173.60 173.60 8.8K
14:23 173.90 173.90 173.90 173.90 0.3K
14:32 173.60 173.60 173.60 173.60 29.5K
14:39 173.60 173.60 173.60 173.60 7.3K
14:46 173.50 173.50 173.50 173.50 0.8K
14:47 173.50 173.50 173.50 173.50 0.9K
14:49 173.50 173.50 173.50 173.50 0.2K
14:53 173.20 173.20 173.20 173.20 1.4K
15:00 172.50 172.50 172.50 172.50 1.2K
15:01 172.30 172.30 171.74 171.74 20.7K
15:03 171.70 171.70 171.70 171.70 1.9K
15:04 171.70 171.70 171.70 171.70 0.8K
15:05 171.50 172.00 171.50 172.00 26.5K
15:09 171.30 171.30 171.30 171.30 7.4K
15:10 171.10 171.30 171.10 171.30 47.7K
15:11 171.10 171.10 171.00 171.00 9.2K
15:12 171.20 171.30 171.00 171.00 30.8K
15:13 171.00 171.00 171.00 171.00 2.2K
15:15 171.00 171.00 171.00 171.00 35.0K
15:16 171.30 171.70 171.30 171.50 28.8K
15:18 171.80 171.80 171.70 171.70 3.5K
15:19 171.80 171.90 171.80 171.90 0.9K
15:23 171.90 171.90 171.90 171.90 0.1K
15:28 172.10 172.10 172.10 172.10 1.0K
15:30 172.14 172.14 172.14 172.14 0.5K
15:32 172.30 172.60 172.30 172.60 4.7K
15:33 173.00 173.00 173.00 173.00 24.0K
15:34 172.80 172.80 172.80 172.80 2.5K
15:37 172.80 172.80 172.80 172.80 0.1K
15:38 172.60 172.60 172.60 172.60 2.4K
15:39 172.67 172.67 172.67 172.67 5.8K
15:40 172.40 172.40 172.40 172.40 0.4K
15:42 172.25 172.25 172.23 172.23 4.2K
15:43 172.00 172.00 172.00 172.00 28.0K
15:44 172.00 172.00 172.00 172.00 35.0K
15:45 172.04 172.10 172.04 172.10 1.3K
15:46 172.14 172.14 172.14 172.14 4.7K
15:47 172.14 172.14 172.14 172.14 0.4K
15:53 171.80 171.80 171.30 171.30 3.6K
15:54 171.70 172.30 171.70 172.30 4.3K
15:55 172.72 172.72 171.72 171.72 61.0K
16:01 172.00 172.10 172.00 172.10 33.0K
16:02 171.90 171.90 171.90 171.90 0.0K
16:03 171.90 172.00 171.90 172.00 135.4K
16:04 171.50 171.50 171.50 171.50 1.1K
16:05 171.10 171.10 171.10 171.10 0.5K
16:08 171.70 171.80 171.70 171.80 4.0K
16:10 171.80 172.20 171.80 172.20 20.1K
16:11 172.18 172.18 172.18 172.18 2.2K
16:12 172.30 172.70 172.30 172.70 2.5K
16:15 172.49 172.49 172.49 172.49 2.9K
16:16 172.60 172.60 172.60 172.60 0.0K
16:18 172.54 172.54 172.54 172.54 0.5K
16:19 172.50 172.50 172.50 172.50 1.2K
16:20 172.61 172.70 172.40 172.40 3.0K
16:21 172.40 172.40 172.30 172.30 1.3K
16:22 172.30 172.30 172.10 172.10 1.2K
16:25 172.30 172.30 172.20 172.24 4.4K
16:27 172.10 172.10 172.10 172.10 0.2K
16:28 172.10 172.10 172.10 172.10 0.1K
16:35 171.40 171.40 171.40 171.40 373.6K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available