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
08:00 169.80 172.40 169.47 172.40 11.0K
08:03 171.20 171.20 171.20 171.20 0.9K
08:04 171.92 171.92 171.92 171.92 0.4K
08:07 172.40 172.40 172.40 172.40 0.7K
08:09 172.15 172.15 172.15 172.15 3.0K
08:11 172.50 172.50 172.50 172.50 0.8K
08:12 173.24 173.24 172.69 172.69 2.3K
08:23 172.40 172.40 172.40 172.40 2.0K
08:32 171.70 171.70 171.00 171.00 9.1K
08:33 171.27 171.60 171.27 171.60 2.8K
08:37 171.90 172.00 171.90 172.00 2.3K
08:42 172.50 172.50 172.50 172.50 0.0K
08:44 171.70 171.70 171.70 171.70 2.1K
08:48 172.20 172.20 172.20 172.20 0.1K
08:55 172.00 172.00 172.00 172.00 2.3K
09:00 172.20 172.20 172.20 172.20 1.4K
09:06 172.50 172.50 172.15 172.15 0.5K
09:09 172.03 172.03 172.03 172.03 1.5K
09:12 171.70 171.70 171.70 171.70 0.9K
09:13 171.70 171.70 171.70 171.70 0.1K
09:24 171.00 171.00 171.00 171.00 15.0K
09:26 171.10 171.10 171.10 171.10 0.1K
09:28 171.40 171.40 171.30 171.30 17.0K
09:29 171.40 171.40 171.40 171.40 15.3K
09:32 172.20 172.20 171.87 171.87 1.4K
09:33 171.87 171.87 171.87 171.87 1.5K
09:45 172.00 172.00 172.00 172.00 0.0K
09:48 171.80 171.80 171.80 171.80 7.9K
09:56 172.00 172.00 172.00 172.00 0.5K
09:58 172.04 172.04 172.04 172.04 0.3K
09:59 172.10 172.10 172.00 172.00 4.3K
10:02 171.60 171.60 171.50 171.50 2.3K
10:04 171.30 171.30 171.30 171.30 1.2K
10:06 171.40 171.40 171.40 171.40 0.7K
10:25 171.50 171.50 171.50 171.50 0.1K
10:31 171.50 171.50 171.50 171.50 0.8K
10:37 171.60 171.60 171.60 171.60 0.5K
10:44 171.60 171.60 171.60 171.60 2.0K
10:45 171.50 171.50 171.50 171.50 1.2K
10:48 171.40 171.60 171.40 171.60 2.6K
10:49 171.30 171.30 171.30 171.30 0.0K
10:50 171.60 171.70 171.60 171.70 5.9K
10:53 171.60 171.60 171.60 171.60 2.1K
10:57 171.84 171.84 171.70 171.70 0.4K
10:59 171.74 171.74 171.74 171.74 3.0K
11:00 171.60 171.60 171.40 171.40 15.6K
11:02 171.43 171.43 171.43 171.43 0.0K
11:10 171.20 171.30 171.00 171.30 52.5K
11:17 171.30 171.30 171.30 171.30 2.6K
11:32 171.30 171.30 171.30 171.30 2.1K
11:37 171.40 171.40 171.40 171.40 6.2K
11:42 171.60 171.60 171.60 171.60 1.0K
11:52 171.80 171.80 171.80 171.80 3.9K
12:15 172.10 172.10 172.10 172.10 0.0K
12:21 171.70 171.70 171.70 171.70 0.0K
12:36 172.00 172.00 172.00 172.00 0.5K
12:38 171.70 171.70 171.70 171.70 0.5K
12:39 171.90 171.90 171.90 171.90 2.1K
12:41 172.10 172.10 172.10 172.10 0.1K
12:45 171.90 171.90 171.90 171.90 1.8K
12:48 171.95 171.95 171.95 171.95 0.7K
12:51 171.90 172.10 171.90 172.10 1.8K
12:53 172.30 172.30 172.30 172.30 0.8K
12:57 172.70 172.70 172.70 172.70 0.0K
13:01 172.54 172.54 172.54 172.54 1.6K
13:09 173.00 173.00 173.00 173.00 2.4K
13:10 172.80 173.00 172.80 173.00 16.7K
13:12 172.62 172.62 172.62 172.62 0.6K
13:23 172.60 172.60 172.60 172.60 30.1K
13:24 172.71 172.71 172.71 172.71 8.7K
13:25 172.50 172.50 172.50 172.50 0.1K
13:30 172.50 172.50 172.50 172.50 0.6K
13:40 172.58 172.58 172.58 172.58 0.1K
13:43 172.69 172.69 172.69 172.69 0.5K
13:45 172.69 172.80 172.69 172.80 0.7K
13:48 172.80 172.80 172.80 172.80 0.8K
13:54 172.90 172.90 172.90 172.90 0.0K
14:00 172.70 172.70 172.70 172.70 2.2K
14:14 172.80 172.80 172.60 172.60 0.7K
14:18 172.50 172.50 172.50 172.50 0.9K
14:19 172.40 172.40 172.40 172.40 0.1K
14:20 172.30 172.30 172.30 172.30 0.6K
14:28 172.60 172.60 172.60 172.60 0.6K
14:33 172.40 172.40 172.40 172.40 0.8K
14:35 172.50 172.50 172.50 172.50 1.3K
14:37 172.60 172.60 172.60 172.60 3.3K
14:38 172.60 172.60 172.60 172.60 1.4K
14:44 172.57 172.57 172.57 172.57 2.0K
14:46 172.50 172.50 172.50 172.50 0.2K
14:50 172.80 172.80 172.80 172.80 0.2K
14:51 172.80 172.80 172.80 172.80 0.5K
14:52 172.80 172.80 172.80 172.80 0.0K
14:54 172.90 172.90 172.90 172.90 0.2K
14:55 172.90 172.90 172.90 172.90 0.0K
14:56 172.70 172.70 172.70 172.70 1.4K
15:00 172.70 173.30 172.70 173.30 17.3K
15:02 173.08 173.08 173.08 173.08 0.0K
15:04 172.90 172.90 172.90 172.90 0.5K
15:10 173.03 173.03 173.03 173.03 0.7K
15:13 172.80 173.20 172.80 173.20 4.0K
15:14 173.20 173.20 173.20 173.20 0.6K
15:20 173.10 173.10 173.03 173.03 1.0K
15:23 173.10 173.10 173.10 173.10 0.0K
15:24 173.00 173.00 173.00 173.00 0.7K
15:28 172.94 172.94 172.94 172.94 0.4K
15:29 172.80 172.80 172.80 172.80 0.9K
15:30 172.80 172.80 172.80 172.80 0.2K
15:31 172.70 172.70 172.70 172.70 0.3K
15:37 173.00 173.00 173.00 173.00 2.2K
15:39 173.10 173.10 173.10 173.10 0.8K
15:40 173.00 173.00 172.80 172.80 1.7K
15:43 172.60 172.60 172.50 172.50 1.9K
15:44 172.60 172.60 172.60 172.60 1.2K
15:47 172.60 172.70 172.60 172.70 1.3K
15:48 172.80 172.80 172.50 172.50 4.2K
16:03 172.40 172.70 172.40 172.70 6.2K
16:06 172.90 172.90 172.89 172.89 0.6K
16:14 172.60 172.60 172.50 172.50 1.8K
16:15 172.60 172.60 172.60 172.60 0.5K
16:16 172.50 172.50 172.50 172.50 0.5K
16:19 172.50 172.50 172.50 172.50 0.2K
16:20 172.60 172.70 172.60 172.70 0.9K
16:23 172.40 172.70 172.40 172.70 1.3K
16:26 172.50 172.50 172.50 172.50 0.0K
16:29 172.80 172.80 172.80 172.80 0.9K
16:35 172.00 172.00 172.00 172.00 308.9K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available