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
08:00 168.30 172.00 168.30 172.00 26.9K
08:03 172.30 173.80 172.30 173.80 2.4K
08:04 173.80 173.80 173.80 173.80 0.0K
08:17 172.20 172.20 172.20 172.20 3.0K
08:21 173.44 173.44 173.44 173.44 7.0K
08:24 174.70 175.00 174.70 175.00 3.8K
08:25 174.70 174.70 174.70 174.70 0.3K
08:36 173.40 173.90 173.40 173.90 6.4K
08:37 173.90 173.90 173.90 173.90 0.6K
08:38 174.40 174.40 173.96 174.40 1.6K
08:40 174.40 174.40 173.90 173.90 4.9K
08:42 174.40 174.40 174.40 174.40 0.1K
08:44 174.50 174.50 174.40 174.40 2.2K
08:45 174.60 174.70 174.60 174.70 0.2K
08:48 174.60 174.60 174.60 174.60 2.2K
08:50 174.50 174.50 174.40 174.40 3.5K
08:54 173.60 173.60 173.60 173.60 1.3K
08:56 173.74 173.74 173.74 173.74 0.6K
09:00 172.10 172.10 172.10 172.10 1.8K
09:04 172.60 172.60 172.60 172.60 0.0K
09:08 172.10 172.10 172.00 172.00 1.9K
09:10 172.00 172.00 172.00 172.00 1.0K
09:11 172.20 172.20 172.20 172.20 1.3K
09:12 172.00 172.00 172.00 172.00 1.0K
09:13 172.00 172.00 172.00 172.00 1.4K
09:14 172.20 172.20 172.00 172.00 0.9K
09:15 172.20 172.90 172.20 172.90 0.5K
09:19 172.30 172.30 172.30 172.30 0.0K
09:20 172.50 172.50 172.20 172.20 1.6K
09:22 172.00 172.70 172.00 172.70 1.8K
09:23 172.70 172.70 172.00 172.00 3.0K
09:29 172.00 172.00 172.00 172.00 1.2K
09:30 172.90 172.90 172.90 172.90 0.2K
09:48 172.20 172.20 172.20 172.20 1.8K
09:49 172.10 172.10 172.00 172.00 12.1K
09:50 171.60 171.60 171.60 171.60 0.0K
09:51 171.00 171.60 171.00 171.60 1.3K
09:52 171.20 171.20 171.20 171.20 0.8K
09:53 171.10 171.10 171.10 171.10 1.2K
09:55 171.80 171.90 171.80 171.90 5.8K
09:56 171.90 171.90 171.90 171.90 0.1K
10:00 171.70 171.70 171.70 171.70 0.0K
10:02 171.37 171.37 171.37 171.37 9.7K
10:04 171.10 171.10 171.10 171.10 1.5K
10:05 171.50 171.50 171.50 171.50 1.3K
10:11 171.70 171.70 171.70 171.70 0.0K
10:12 171.50 171.50 171.50 171.50 3.2K
10:13 171.70 171.70 171.70 171.70 4.1K
10:15 171.50 171.50 171.50 171.50 0.8K
10:16 171.70 171.70 171.70 171.70 0.1K
10:17 171.88 171.88 171.88 171.88 1.1K
10:18 171.60 171.60 171.60 171.60 2.4K
10:22 171.50 171.50 171.50 171.50 1.0K
10:23 171.72 171.72 171.72 171.72 1.2K
10:26 171.50 171.50 171.50 171.50 1.6K
10:31 171.50 171.50 171.50 171.50 1.4K
10:34 171.90 171.90 171.90 171.90 6.0K
10:36 172.00 172.00 172.00 172.00 1.7K
10:43 171.60 171.60 171.60 171.60 0.5K
10:45 171.60 171.60 171.60 171.60 0.9K
10:46 171.50 171.50 171.50 171.50 1.8K
10:50 171.50 171.50 171.50 171.50 2.2K
10:56 171.50 171.50 171.50 171.50 1.5K
10:57 171.50 171.50 171.50 171.50 0.0K
10:59 171.90 171.90 171.90 171.90 5.6K
11:04 172.00 172.00 172.00 172.00 0.1K
11:23 172.30 172.30 172.30 172.30 1.1K
11:30 172.20 172.20 172.20 172.20 0.2K
11:33 172.34 172.34 172.34 172.34 5.0K
11:34 172.40 172.60 172.40 172.50 10.3K
11:35 172.50 172.50 172.50 172.50 15.8K
11:36 172.90 172.90 172.90 172.90 1.8K
11:41 172.80 173.00 172.80 173.00 0.6K
11:45 172.70 172.70 172.53 172.53 2.2K
11:49 172.37 172.37 172.37 172.37 0.0K
11:50 172.50 172.50 172.50 172.50 0.7K
11:52 172.60 172.60 172.40 172.40 1.9K
11:54 172.40 172.40 172.40 172.40 0.1K
11:59 172.20 172.20 172.20 172.20 0.3K
12:02 172.00 172.00 172.00 172.00 0.9K
12:07 171.90 171.90 171.90 171.90 0.5K
12:14 171.70 171.70 171.70 171.70 0.6K
12:23 171.60 171.60 171.60 171.60 0.4K
12:31 172.10 172.10 172.10 172.10 1.9K
13:02 171.90 171.90 171.90 171.90 2.6K
13:05 172.20 172.20 172.20 172.20 5.3K
13:10 172.00 172.40 172.00 172.40 19.2K
13:17 172.43 172.43 172.43 172.43 2.2K
13:21 172.00 172.00 172.00 172.00 21.5K
13:22 172.10 172.10 172.10 172.10 0.6K
13:26 172.00 172.00 172.00 172.00 25.0K
13:27 172.10 172.10 172.10 172.10 0.0K
13:30 171.70 171.70 171.00 171.20 49.8K
13:31 171.00 171.20 171.00 171.10 46.2K
13:32 171.20 171.50 171.20 171.30 20.4K
13:33 171.10 171.90 171.10 171.90 81.7K
13:36 171.10 171.10 171.10 171.10 1.0K
13:39 171.50 171.50 171.30 171.30 6.6K
13:40 171.20 171.30 171.00 171.00 33.7K
13:41 171.20 171.20 171.20 171.20 2.2K
13:43 171.40 171.50 171.40 171.50 5.6K
13:45 171.60 171.60 171.60 171.60 1.6K
13:46 171.80 171.80 171.00 171.00 60.9K
13:48 172.00 172.00 171.50 171.50 5.2K
13:52 171.30 171.30 171.30 171.30 6.0K
13:53 171.50 171.50 171.50 171.50 1.5K
13:54 171.60 171.70 171.30 171.70 2.2K
13:57 171.50 171.50 171.50 171.50 0.6K
13:58 171.70 171.70 171.70 171.70 0.1K
13:59 171.60 171.60 171.60 171.60 0.0K
14:00 171.50 171.50 171.30 171.30 1.8K
14:01 171.20 171.20 171.20 171.20 13.9K
14:02 171.29 171.29 171.29 171.29 2.3K
14:03 171.20 171.20 171.20 171.20 19.7K
14:04 171.00 171.20 171.00 171.20 38.8K
14:05 171.20 171.20 171.20 171.20 4.0K
14:07 171.50 171.60 171.50 171.60 5.4K
14:10 171.50 171.50 171.30 171.30 17.3K
14:12 171.70 171.70 171.24 171.24 289.7K
14:15 171.30 171.30 171.30 171.30 0.2K
14:17 171.40 171.40 171.30 171.30 5.6K
14:19 171.00 171.00 171.00 171.00 6.1K
14:21 171.20 171.20 171.20 171.20 24.3K
14:22 171.10 171.10 171.10 171.10 2.9K
14:24 171.00 171.00 171.00 171.00 77.8K
14:25 171.00 171.00 171.00 171.00 0.1K
14:26 171.00 171.00 171.00 171.00 103.6K
14:27 171.00 171.10 171.00 171.10 16.1K
14:29 171.10 171.20 171.10 171.20 2.6K
14:30 171.20 171.30 171.20 171.30 2.0K
14:31 171.30 171.30 171.00 171.00 17.5K
14:33 171.00 171.00 171.00 171.00 1.4K
14:34 171.00 171.00 170.90 171.00 38.2K
14:37 171.00 171.10 171.00 171.10 3.1K
14:39 171.20 171.20 171.20 171.20 1.3K
14:44 171.50 171.50 171.50 171.50 1.9K
14:45 171.30 171.30 171.20 171.20 1.4K
14:46 171.28 171.28 171.28 171.28 0.0K
14:49 171.50 171.50 171.50 171.50 1.4K
14:51 171.70 171.70 171.60 171.60 4.8K
14:58 171.80 173.00 171.00 173.00 72.4K
14:59 173.00 173.00 172.40 172.40 7.1K
15:00 172.30 172.60 172.30 172.60 16.6K
15:01 172.57 172.57 172.55 172.55 4.3K
15:02 172.90 172.90 172.90 172.90 7.7K
15:11 172.40 172.50 172.40 172.50 3.0K
15:16 171.90 171.90 171.80 171.80 1.3K
15:18 171.90 171.90 171.90 171.90 1.6K
15:24 172.30 172.30 172.30 172.30 2.3K
15:25 172.90 172.90 172.90 172.90 12.5K
15:34 173.03 173.03 173.03 173.03 2.5K
15:44 172.80 172.80 172.80 172.80 4.1K
15:45 172.80 172.80 172.80 172.80 1.1K
15:49 172.70 172.70 172.60 172.60 0.0K
15:52 172.60 172.60 172.50 172.50 1.0K
15:55 172.45 172.45 172.45 172.45 0.0K
16:01 172.40 172.40 172.40 172.40 0.2K
16:02 172.50 172.50 172.50 172.50 0.5K
16:03 172.60 172.60 172.60 172.60 4.1K
16:04 172.50 172.50 172.50 172.50 1.5K
16:05 172.40 172.40 172.40 172.40 0.4K
16:10 172.29 172.29 172.29 172.29 6.4K
16:11 172.40 172.40 172.40 172.40 0.0K
16:12 172.20 172.20 172.20 172.20 0.5K
16:21 172.10 172.10 172.10 172.10 0.1K
16:22 171.90 171.90 171.90 171.90 1.9K
16:24 171.80 171.80 171.80 171.80 0.4K
16:25 171.79 171.79 171.79 171.79 0.0K
16:27 171.79 171.79 171.40 171.40 3.7K
16:29 171.20 171.20 171.00 171.00 0.6K
16:35 171.40 171.40 171.40 171.40 375.3K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available