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
08:00 171.90 172.35 171.90 172.35 3.1K
08:01 173.40 173.40 173.40 173.40 0.2K
08:03 171.74 171.74 171.00 171.00 0.2K
08:17 171.60 172.00 171.60 172.00 0.8K
08:37 173.60 173.60 173.60 173.60 0.0K
09:03 173.60 173.60 173.60 173.60 0.1K
09:12 173.60 173.60 173.60 173.60 0.4K
09:19 173.60 173.60 173.60 173.60 0.0K
09:26 172.86 172.86 172.86 172.86 1.2K
09:33 172.86 172.86 172.86 172.86 0.0K
09:35 173.60 173.60 172.90 172.90 1.1K
09:45 172.50 172.50 172.50 172.50 0.3K
09:50 172.63 172.63 172.63 172.63 2.5K
09:53 172.50 172.50 172.50 172.50 1.6K
10:00 172.30 172.30 172.20 172.20 0.9K
10:03 172.40 172.40 172.40 172.40 4.3K
10:15 172.10 172.10 172.10 172.10 8.7K
10:34 172.00 172.00 171.90 171.90 0.8K
10:53 172.10 172.10 172.10 172.10 0.0K
10:54 171.70 171.70 171.70 171.70 0.8K
11:17 171.50 171.50 171.50 171.50 1.0K
11:23 171.30 171.30 171.30 171.30 1.7K
11:30 171.00 171.00 171.00 171.00 0.0K
11:45 171.20 171.20 171.20 171.20 0.6K
11:53 171.60 171.60 171.60 171.60 0.7K
12:04 171.60 171.60 171.40 171.40 15.0K
12:06 171.70 171.70 171.70 171.70 3.9K
12:07 171.70 171.70 171.70 171.70 1.1K
12:10 171.40 171.40 171.40 171.40 1.0K
12:17 171.40 171.40 171.40 171.40 5.0K
12:20 171.50 171.50 171.50 171.50 1.4K
12:22 171.25 171.25 171.25 171.25 15.0K
12:40 171.20 171.60 171.20 171.60 0.6K
12:49 171.44 171.44 171.44 171.44 0.0K
12:52 171.44 171.44 171.44 171.44 0.3K
12:54 171.27 171.27 171.27 171.27 1.5K
12:58 171.20 171.20 171.20 171.20 0.9K
13:03 171.30 171.30 171.30 171.30 0.0K
13:05 171.20 171.20 171.20 171.20 2.3K
13:19 171.00 171.00 171.00 171.00 1.2K
13:21 171.30 171.30 171.30 171.30 0.1K
13:27 171.30 171.30 171.30 171.30 0.2K
13:28 171.40 171.40 171.30 171.30 3.6K
13:30 171.70 171.90 171.70 171.90 6.8K
13:32 172.20 172.20 172.20 172.20 0.2K
13:43 172.50 172.50 172.50 172.50 2.7K
13:44 172.10 172.10 172.10 172.10 1.5K
14:13 172.90 172.90 172.90 172.90 0.1K
14:16 172.10 172.50 172.10 172.50 0.2K
14:18 171.70 171.70 171.70 171.70 1.0K
14:25 171.20 171.20 171.20 171.20 1.8K
14:26 171.30 171.30 171.30 171.30 0.9K
14:27 171.33 171.33 171.33 171.33 7.5K
14:28 171.20 171.20 171.20 171.20 0.9K
14:30 171.30 171.30 171.30 171.30 0.7K
14:31 171.20 171.40 171.10 171.40 0.8K
14:34 171.10 171.50 171.10 171.50 0.2K
14:40 171.10 171.50 171.10 171.50 2.3K
14:42 171.40 171.40 171.40 171.40 0.5K
14:45 171.27 171.27 171.27 171.27 4.1K
14:53 171.27 171.27 171.27 171.27 6.0K
14:56 171.10 171.10 171.10 171.10 0.5K
14:58 171.10 171.10 171.10 171.10 0.1K
15:02 171.10 171.30 171.10 171.30 0.5K
15:05 171.10 171.10 171.10 171.10 0.5K
15:07 171.10 171.27 171.10 171.27 8.0K
15:23 171.00 171.40 171.00 171.40 16.2K
15:25 171.20 171.20 171.20 171.20 0.1K
15:27 171.20 171.20 171.20 171.20 0.3K
15:28 171.10 171.10 171.10 171.10 1.4K
15:29 171.10 171.10 171.10 171.10 19.3K
15:31 171.40 171.40 171.20 171.20 0.1K
15:33 171.20 171.20 171.20 171.20 1.8K
15:38 171.00 171.10 171.00 171.10 25.0K
15:39 171.00 171.00 171.00 171.00 70.0K
15:40 171.20 171.20 171.20 171.20 0.5K
15:42 171.20 171.20 171.20 171.20 0.3K
15:44 171.30 171.30 171.30 171.30 0.6K
15:45 171.40 171.40 171.40 171.40 0.2K
15:52 171.40 171.50 171.40 171.50 0.5K
15:55 171.13 171.13 171.13 171.13 0.0K
15:57 171.60 171.60 171.60 171.60 2.2K
15:58 171.40 171.40 171.40 171.40 0.7K
16:01 171.00 171.00 171.00 171.00 13.7K
16:04 171.20 171.20 171.20 171.20 0.7K
16:05 171.00 171.20 171.00 171.20 2.5K
16:07 171.10 171.10 171.00 171.00 5.5K
16:08 171.00 171.20 171.00 171.20 12.0K
16:10 171.20 171.20 171.07 171.07 10.9K
16:11 171.50 171.50 171.50 171.50 0.7K
16:13 171.20 171.20 171.20 171.20 0.9K
16:14 171.20 171.20 171.10 171.10 0.8K
16:16 171.00 171.00 171.00 171.00 0.3K
16:18 171.00 171.00 171.00 171.00 0.8K
16:19 171.00 171.00 171.00 171.00 1.1K
16:21 171.00 171.13 171.00 171.13 4.7K
16:22 171.00 171.00 171.00 171.00 22.6K
16:23 171.00 171.10 171.00 171.10 16.9K
16:25 171.10 171.10 171.10 171.10 2.6K
16:26 171.10 171.10 171.00 171.00 0.7K
16:28 171.00 171.00 171.00 171.00 1.5K
16:29 171.00 171.00 171.00 171.00 2.6K
16:35 171.00 171.00 171.00 171.00 456.5K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available