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
08:01 172.80 172.80 171.00 171.00 0.0K
08:06 171.15 171.15 171.15 171.15 11.4K
08:07 171.70 171.70 171.70 171.70 16.9K
08:12 171.97 171.97 171.97 171.97 0.0K
08:15 172.30 172.80 172.30 172.80 1.8K
08:19 172.90 172.90 172.80 172.80 1.1K
08:29 172.90 172.90 172.90 172.90 0.1K
08:30 172.87 172.87 172.87 172.87 0.0K
08:33 173.00 173.40 173.00 173.40 1.9K
08:47 174.00 174.00 174.00 174.00 0.0K
08:54 173.67 173.67 173.67 173.67 1.7K
08:57 173.67 173.67 173.50 173.50 1.6K
08:58 173.30 173.30 173.30 173.30 0.1K
09:00 173.30 173.30 173.20 173.20 1.1K
09:03 172.77 172.77 172.77 172.77 5.8K
09:08 172.43 172.43 172.43 172.43 1.0K
09:20 172.60 172.60 172.60 172.60 2.5K
09:22 172.40 172.40 172.40 172.40 1.0K
09:28 172.60 172.60 172.50 172.50 0.7K
09:29 172.53 172.70 172.53 172.70 2.7K
09:32 172.70 172.70 172.70 172.70 0.0K
09:35 172.80 172.90 172.80 172.90 1.9K
09:47 172.73 172.73 172.73 172.73 0.3K
10:00 172.70 172.70 172.70 172.70 0.6K
10:02 172.60 172.60 172.60 172.60 2.1K
10:07 172.60 172.60 172.40 172.40 2.0K
10:08 172.30 172.30 172.30 172.30 1.5K
10:13 172.70 172.70 172.70 172.70 0.2K
10:27 172.70 172.80 172.70 172.80 1.1K
10:31 172.80 172.80 172.80 172.80 0.2K
10:37 172.70 172.70 172.70 172.70 1.3K
10:39 172.70 172.80 172.70 172.80 2.3K
10:44 172.90 173.20 172.90 173.20 2.7K
10:53 172.90 172.90 172.90 172.90 0.9K
11:02 172.80 172.80 172.80 172.80 0.0K
11:07 172.40 172.50 172.40 172.50 3.2K
11:08 172.10 172.10 172.10 172.10 1.0K
11:14 172.20 172.20 172.00 172.00 1.2K
11:15 172.00 172.00 172.00 172.00 0.1K
11:35 171.80 171.80 171.80 171.80 1.7K
11:38 171.60 171.60 171.50 171.50 0.7K
11:41 171.40 171.40 171.40 171.40 0.1K
11:46 171.10 171.10 171.00 171.00 4.8K
11:53 171.10 171.10 171.10 171.10 0.6K
11:54 171.00 171.20 171.00 171.20 31.2K
11:55 171.00 171.00 171.00 171.00 14.9K
11:57 171.00 171.00 171.00 171.00 0.3K
11:58 171.00 171.00 171.00 171.00 0.2K
12:02 171.00 171.00 171.00 171.00 10.9K
12:03 171.00 171.00 171.00 171.00 1.0K
12:04 171.00 171.03 171.00 171.03 53.8K
12:05 171.00 171.00 171.00 171.00 152.5K
12:06 171.00 171.10 171.00 171.10 4.7K
12:07 171.10 171.10 171.00 171.10 9.8K
12:10 171.20 171.20 171.20 171.20 5.0K
12:12 171.20 171.20 171.20 171.20 0.0K
12:13 171.20 171.20 171.20 171.20 0.0K
12:14 171.20 171.20 171.20 171.20 0.0K
12:15 171.20 171.20 171.20 171.20 0.0K
12:16 171.20 171.20 171.20 171.20 0.0K
12:17 171.20 171.20 171.20 171.20 0.0K
12:18 171.30 171.30 171.30 171.30 2.6K
12:19 171.20 171.20 171.20 171.20 0.0K
12:20 171.20 171.20 171.20 171.20 0.3K
12:23 171.30 171.40 171.30 171.40 4.8K
12:42 171.40 171.80 171.40 171.80 3.7K
12:44 171.90 171.90 171.70 171.70 0.6K
12:46 171.83 171.83 171.83 171.83 1.2K
12:53 171.83 171.90 171.83 171.90 0.3K
12:54 172.00 172.10 171.80 171.80 1.5K
12:56 172.00 172.00 172.00 172.00 0.0K
13:02 172.20 172.20 172.20 172.20 1.1K
13:21 172.10 172.10 172.00 172.00 1.6K
13:22 172.08 172.08 172.08 172.08 0.3K
13:30 172.30 172.50 172.30 172.40 6.5K
13:33 172.10 172.10 172.10 172.10 0.3K
13:35 171.70 171.70 171.70 171.70 0.0K
13:36 171.70 171.70 171.70 171.70 3.8K
13:49 171.80 171.80 171.80 171.80 0.7K
14:03 171.97 171.97 171.97 171.97 1.0K
14:10 171.93 171.93 171.93 171.93 0.0K
14:16 171.70 171.70 171.70 171.70 1.6K
14:19 171.70 171.70 171.70 171.70 0.1K
14:28 171.70 171.70 171.70 171.70 1.2K
14:30 171.70 171.70 171.70 171.70 2.0K
14:31 171.50 171.50 171.50 171.50 0.1K
14:33 171.40 171.40 171.40 171.40 1.0K
14:34 171.30 171.30 171.00 171.00 11.5K
14:37 171.00 171.00 171.00 171.00 5.4K
14:40 171.00 171.00 171.00 171.00 40.4K
14:41 171.00 171.10 171.00 171.10 36.7K
14:42 171.00 171.10 171.00 171.10 3.0K
14:44 171.20 171.20 171.20 171.20 1.5K
14:45 171.20 171.20 171.20 171.20 0.6K
14:47 171.30 171.40 171.30 171.40 2.9K
14:52 171.40 171.40 171.40 171.40 4.3K
14:53 171.00 171.00 171.00 171.00 100.0K
14:55 171.40 171.40 171.40 171.40 3.0K
14:57 171.10 171.10 171.10 171.10 0.3K
14:58 171.20 171.20 171.10 171.10 5.6K
14:59 171.20 171.20 171.20 171.20 1.0K
15:00 171.17 171.17 171.17 171.17 1.1K
15:01 171.17 171.17 171.17 171.17 0.0K
15:02 171.10 171.20 171.10 171.20 17.2K
15:03 171.20 171.30 171.20 171.30 5.5K
15:11 171.20 171.20 171.20 171.20 3.0K
15:13 171.10 171.30 171.10 171.30 4.6K
15:14 171.30 171.30 171.30 171.30 1.4K
15:16 171.20 171.30 171.20 171.30 1.3K
15:19 171.40 171.60 171.40 171.60 3.3K
15:27 171.60 171.70 171.60 171.70 2.4K
15:30 172.00 172.00 172.00 172.00 1.4K
15:37 172.27 172.27 172.27 172.27 0.0K
15:40 172.20 172.20 172.20 172.20 4.8K
15:42 172.20 172.20 172.20 172.20 1.3K
15:44 172.00 172.00 172.00 172.00 0.5K
15:50 171.90 171.90 171.90 171.90 0.5K
15:54 171.80 171.80 171.80 171.80 2.0K
15:55 171.95 171.95 171.95 171.95 0.0K
15:56 172.00 172.10 172.00 172.10 1.6K
15:59 172.00 172.00 172.00 172.00 0.5K
16:00 171.90 171.90 171.90 171.90 1.0K
16:04 172.10 172.10 172.10 172.10 0.4K
16:09 172.20 172.20 172.20 172.20 1.1K
16:10 172.10 172.10 172.00 172.00 4.0K
16:11 172.00 172.00 172.00 172.00 23.0K
16:13 171.80 171.80 171.80 171.80 0.2K
16:14 171.80 171.80 171.80 171.80 0.0K
16:16 171.70 171.80 171.70 171.80 1.1K
16:18 171.80 171.80 171.80 171.80 2.2K
16:21 171.80 171.80 171.80 171.80 0.8K
16:24 171.77 172.00 171.77 172.00 13.1K
16:25 172.30 172.30 172.30 172.30 0.2K
16:29 172.60 172.60 172.50 172.50 2.2K
16:35 171.90 171.90 171.90 171.90 272.4K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available