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
08:00 169.90 169.90 169.90 169.90 0.0K
08:03 173.46 173.46 173.46 173.46 0.1K
08:05 176.70 176.70 176.70 176.70 0.0K
08:20 171.80 171.80 171.70 171.70 2.4K
08:21 171.63 171.63 171.63 171.63 0.0K
08:22 171.40 171.40 171.00 171.00 130.4K
08:23 171.00 171.30 171.00 171.30 123.7K
08:25 171.40 171.40 171.40 171.40 2.0K
08:27 171.70 171.70 171.40 171.40 0.3K
08:28 171.80 172.00 171.80 172.00 175.5K
08:29 172.00 172.00 171.90 171.90 32.7K
08:31 171.70 171.70 171.70 171.70 0.8K
08:32 171.50 171.50 171.50 171.50 0.5K
08:34 171.40 171.40 171.40 171.40 1.1K
08:37 171.40 171.40 171.40 171.40 2.7K
08:40 171.30 171.40 171.30 171.40 2.2K
08:41 171.30 171.30 171.20 171.20 2.1K
08:42 171.02 171.02 171.02 171.02 2.6K
08:44 171.40 171.40 170.70 170.70 1.9K
08:49 170.60 170.90 170.60 170.90 21.3K
08:50 171.00 171.00 171.00 171.00 2.5K
08:53 170.80 170.80 170.80 170.80 1.5K
08:54 171.00 171.00 171.00 171.00 80.3K
08:55 171.10 171.10 171.10 171.10 1.3K
08:57 171.00 171.00 171.00 171.00 50.0K
09:00 171.40 171.40 171.24 171.24 4.4K
09:01 171.00 171.20 171.00 171.20 9.3K
09:04 171.10 171.10 171.00 171.00 76.9K
09:05 171.00 171.00 171.00 171.00 21.5K
09:06 171.00 171.00 171.00 171.00 9.2K
09:07 171.00 171.00 171.00 171.00 0.9K
09:08 171.00 171.00 171.00 171.00 96.1K
09:09 171.00 171.00 171.00 171.00 3.9K
09:10 171.00 171.00 171.00 171.00 22.9K
09:11 171.00 171.07 171.00 171.00 22.6K
09:12 171.00 171.00 171.00 171.00 0.9K
09:13 171.00 171.00 170.70 170.70 54.4K
09:14 171.00 171.00 171.00 171.00 38.2K
09:15 171.00 171.00 171.00 171.00 200.0K
09:16 171.00 171.00 171.00 171.00 0.4K
09:17 171.10 171.10 171.10 171.10 2.8K
09:18 171.00 171.10 171.00 171.10 10.3K
09:25 171.00 171.00 171.00 171.00 9.4K
09:28 171.00 171.00 171.00 171.00 22.8K
09:29 171.10 171.10 171.10 171.10 3.6K
09:31 171.20 171.20 171.20 171.20 0.7K
09:33 171.10 171.30 171.10 171.30 2.1K
09:37 171.70 171.70 171.70 171.70 2.7K
09:53 171.42 171.42 171.42 171.42 0.3K
09:58 171.30 171.30 171.30 171.30 0.8K
10:04 172.10 172.10 172.10 172.10 6.5K
10:05 172.10 172.60 172.10 172.60 6.6K
10:08 172.00 172.00 172.00 172.00 15.0K
10:39 172.60 172.60 172.60 172.60 0.4K
10:48 172.10 172.10 172.10 172.10 0.2K
10:54 172.45 172.45 172.45 172.45 0.6K
10:56 172.10 172.10 172.10 172.10 1.4K
10:58 172.18 172.18 172.18 172.18 0.2K
11:19 172.40 172.40 172.00 172.00 5.3K
11:20 171.90 172.10 171.90 172.10 27.7K
11:29 171.40 171.40 171.40 171.40 0.0K
11:35 171.90 171.90 171.90 171.90 1.9K
11:43 171.80 171.90 171.80 171.90 0.9K
11:45 171.70 171.70 171.70 171.70 1.6K
11:53 171.73 171.73 171.73 171.73 0.0K
12:04 171.50 171.50 171.50 171.50 150.0K
12:24 171.73 171.73 171.73 171.73 2.5K
12:26 171.50 171.60 171.50 171.60 29.5K
12:28 171.38 171.38 171.38 171.38 0.2K
12:31 171.20 171.20 171.20 171.20 0.7K
12:32 171.20 171.20 171.20 171.20 0.0K
12:33 171.10 171.10 171.00 171.00 8.4K
12:36 171.10 171.30 171.10 171.30 4.5K
12:38 171.50 171.60 171.50 171.60 1.9K
12:41 171.70 171.70 171.70 171.70 12.2K
12:46 171.50 171.50 171.50 171.50 150.0K
12:47 171.30 171.60 171.30 171.60 4.1K
12:52 171.10 171.33 171.10 171.33 10.9K
12:56 171.00 171.09 171.00 171.09 5.9K
13:04 171.00 171.00 171.00 171.00 11.9K
13:09 171.20 171.20 171.20 171.20 3.2K
13:12 171.30 171.30 171.30 171.30 1.7K
13:13 171.40 171.40 171.40 171.40 0.0K
13:36 171.20 171.20 171.20 171.20 0.7K
13:41 171.28 171.50 171.28 171.50 2.8K
13:43 171.50 171.50 171.50 171.50 1.7K
13:45 171.49 171.49 171.49 171.49 0.5K
13:47 171.40 171.50 171.40 171.50 1.0K
13:50 171.50 171.50 171.50 171.50 0.2K
13:52 171.40 171.50 171.40 171.50 8.7K
13:53 171.50 171.50 171.50 171.50 28.1K
13:58 171.50 171.50 171.50 171.50 0.8K
13:59 171.50 171.50 171.50 171.50 0.9K
14:09 171.50 171.50 171.50 171.50 0.0K
14:13 171.50 171.50 171.50 171.50 30.2K
14:14 171.50 171.50 171.50 171.50 13.5K
14:15 171.50 171.50 171.50 171.50 5.3K
14:16 171.50 171.50 171.50 171.50 3.3K
14:17 171.50 171.50 171.50 171.50 11.5K
14:18 171.50 171.50 171.50 171.50 0.0K
14:19 171.50 171.50 171.50 171.50 7.6K
14:21 171.50 171.50 171.50 171.50 12.8K
14:30 171.30 171.30 171.10 171.10 5.6K
14:31 171.00 171.00 171.00 171.00 21.1K
14:32 171.00 171.10 171.00 171.00 15.9K
14:33 171.00 171.00 171.00 171.00 1.3K
14:34 171.00 171.00 171.00 171.00 7.2K
14:35 171.00 171.00 171.00 171.00 7.2K
14:37 171.00 171.00 171.00 171.00 0.4K
14:38 171.00 171.00 171.00 171.00 50.6K
14:40 171.00 171.00 171.00 171.00 0.1K
14:41 171.00 171.00 171.00 171.00 26.5K
14:42 171.00 171.00 171.00 171.00 10.2K
14:44 171.00 171.00 171.00 171.00 2.7K
14:49 171.00 171.00 171.00 171.00 8.2K
14:53 171.00 171.00 171.00 171.00 21.5K
14:57 171.10 171.10 171.00 171.00 2.1K
14:58 171.00 171.00 171.00 171.00 86.0K
14:59 171.00 171.00 171.00 171.00 0.6K
15:02 171.10 171.10 171.10 171.10 9.3K
15:04 171.10 171.10 171.10 171.10 0.8K
15:11 171.00 171.00 171.00 171.00 14.0K
15:12 171.00 171.00 171.00 171.00 5.2K
15:13 171.00 171.00 171.00 171.00 0.1K
15:16 171.00 171.00 171.00 171.00 0.0K
15:19 171.10 171.10 171.10 171.10 2.2K
15:24 171.00 171.00 171.00 171.00 139.3K
15:26 171.00 171.00 171.00 171.00 1.7K
15:30 171.00 171.00 171.00 171.00 6.9K
15:32 171.10 171.10 171.00 171.00 4.2K
15:33 171.00 171.00 171.00 171.00 5.9K
15:34 171.00 171.10 171.00 171.10 203.3K
15:37 171.00 171.00 171.00 171.00 14.2K
15:38 171.00 171.00 171.00 171.00 0.0K
15:39 171.10 171.10 171.10 171.10 20.7K
15:42 171.10 171.10 171.10 171.10 8.1K
15:43 171.10 171.10 171.10 171.10 2.8K
15:50 171.03 171.03 171.00 171.00 19.1K
15:53 171.05 171.05 171.05 171.05 75.0K
15:54 171.00 171.00 171.00 171.00 3.2K
15:56 171.00 171.00 171.00 171.00 5.5K
15:57 171.00 171.00 171.00 171.00 14.2K
15:58 171.00 171.00 171.00 171.00 0.5K
15:59 171.00 171.00 171.00 171.00 0.9K
16:00 171.00 171.00 171.00 171.00 1.9K
16:01 171.00 171.00 171.00 171.00 4.4K
16:02 171.00 171.00 171.00 171.00 18.3K
16:03 171.00 171.00 171.00 171.00 22.0K
16:05 171.00 171.00 171.00 171.00 1.3K
16:06 171.10 171.10 171.10 171.10 7.4K
16:08 171.10 171.10 171.10 171.10 0.2K
16:10 171.00 171.00 171.00 171.00 11.6K
16:12 171.10 171.10 171.10 171.10 5.8K
16:13 171.00 171.00 171.00 171.00 0.0K
16:15 171.10 171.10 171.00 171.00 71.9K
16:17 171.10 171.10 171.10 171.10 3.5K
16:18 171.10 171.10 171.10 171.10 0.4K
16:19 171.10 171.10 171.10 171.10 0.5K
16:20 171.00 171.00 171.00 171.00 1.1K
16:21 171.10 171.10 171.00 171.00 0.7K
16:23 171.00 171.00 171.00 171.00 9.1K
16:24 171.00 171.00 171.00 171.00 4.3K
16:25 171.00 171.00 171.00 171.00 0.0K
16:26 171.00 171.00 171.00 171.00 0.3K
16:27 171.00 171.00 171.00 171.00 0.1K
16:28 171.00 171.00 171.00 171.00 0.5K
16:29 171.00 171.20 171.00 171.20 3.3K
16:35 171.00 171.00 171.00 171.00 850.6K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available