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
08:00 173.60 173.60 173.60 173.60 0.2K
08:06 174.60 174.60 174.60 174.60 0.0K
08:20 172.66 172.66 172.66 172.66 1.4K
08:33 171.80 171.80 171.80 171.80 0.0K
08:37 171.80 171.80 171.80 171.80 1.3K
08:40 171.77 171.77 171.77 171.77 0.0K
08:44 172.10 172.10 172.10 172.10 0.0K
08:47 172.00 172.00 172.00 172.00 1.8K
09:03 171.70 171.70 171.70 171.70 3.1K
09:19 171.20 171.30 171.00 171.30 7.9K
09:22 171.40 171.50 171.40 171.50 2.7K
09:25 171.70 171.90 171.70 171.90 1.8K
09:26 171.87 171.87 171.87 171.87 0.1K
09:30 171.70 171.70 171.70 171.70 0.5K
09:31 171.60 171.60 171.60 171.60 0.5K
09:39 171.77 171.77 171.77 171.77 2.0K
09:48 171.63 171.63 171.63 171.63 1.6K
09:50 171.50 171.50 171.40 171.40 0.8K
10:00 171.20 171.20 171.20 171.20 0.5K
10:06 171.40 171.40 171.40 171.40 1.2K
10:07 171.50 171.50 171.50 171.50 0.4K
10:14 171.70 171.70 171.70 171.70 0.3K
10:16 171.40 171.40 171.40 171.40 0.1K
10:20 171.30 171.30 171.30 171.30 0.5K
10:22 171.30 171.30 171.30 171.30 0.0K
10:29 171.30 171.30 171.30 171.30 0.3K
10:35 171.70 171.70 171.70 171.70 0.0K
10:43 171.70 171.70 171.70 171.70 0.1K
10:45 171.50 171.50 171.50 171.50 2.9K
10:50 171.30 171.30 171.30 171.30 0.0K
10:54 171.35 171.35 171.35 171.35 0.2K
11:00 171.30 171.30 171.30 171.30 0.0K
11:13 171.41 171.41 171.41 171.41 1.8K
11:23 171.54 171.54 171.54 171.54 1.0K
11:40 171.20 171.40 171.00 171.00 2.5K
11:45 171.00 171.00 171.00 171.00 13.6K
11:46 171.10 171.20 171.10 171.20 5.9K
11:53 171.00 171.00 171.00 171.00 11.6K
11:54 171.50 171.50 171.50 171.50 2.8K
12:00 171.70 171.70 171.70 171.70 0.6K
12:06 171.60 171.60 171.60 171.60 0.1K
12:14 171.80 171.80 171.80 171.80 0.0K
12:15 171.80 171.80 171.80 171.80 0.6K
12:18 171.90 172.00 171.90 172.00 0.3K
12:30 171.90 172.20 171.90 172.20 2.7K
12:33 172.40 172.40 172.40 172.40 1.4K
12:34 172.40 172.40 172.40 172.40 1.0K
12:36 172.50 172.50 172.50 172.50 0.2K
12:43 172.30 172.30 172.30 172.30 1.8K
12:50 172.20 172.30 172.20 172.30 0.0K
12:55 172.20 172.20 172.20 172.20 0.9K
13:22 172.30 172.30 172.30 172.30 1.7K
13:23 172.10 172.10 172.00 172.10 4.3K
13:27 172.30 172.30 172.30 172.30 1.4K
13:30 172.40 172.40 172.40 172.40 0.2K
13:32 172.40 172.40 172.40 172.40 0.6K
13:35 171.00 171.00 171.00 171.00 30.0K
13:37 172.30 172.30 172.30 172.30 3.9K
13:42 172.30 172.30 172.10 172.10 3.3K
13:43 172.10 172.10 172.10 172.10 0.1K
14:01 171.70 171.70 171.70 171.70 100.7K
14:06 171.50 171.50 171.50 171.50 3.8K
14:10 171.50 171.60 171.50 171.60 0.7K
14:28 171.10 171.10 171.10 171.10 4.0K
14:31 171.50 171.50 171.50 171.50 0.1K
14:32 171.50 171.50 171.50 171.50 0.6K
14:33 171.50 171.50 171.50 171.50 1.2K
14:37 171.30 171.30 171.30 171.30 0.8K
14:39 171.10 171.30 171.10 171.30 1.0K
14:41 170.80 170.80 170.80 170.80 0.9K
14:43 171.30 171.30 171.30 171.30 0.0K
14:44 170.80 170.80 170.80 170.80 0.5K
14:48 170.97 171.00 170.97 171.00 455.6K
14:49 171.00 171.00 171.00 171.00 442.1K
14:50 171.10 171.10 171.10 171.10 1.5K
14:52 171.10 171.10 171.10 171.10 2.1K
14:53 171.00 171.00 171.00 171.00 0.8K
14:56 170.80 170.80 170.80 170.80 0.5K
15:01 171.10 171.20 171.10 171.20 1.8K
15:15 170.90 170.90 170.90 170.90 2.5K
15:18 171.00 171.00 170.10 170.10 23.1K
15:26 169.90 169.90 169.90 169.90 1.4K
15:32 169.63 169.63 169.63 169.63 2.4K
15:33 169.40 169.40 169.00 169.00 3.2K
15:35 168.40 168.40 168.40 168.40 0.0K
15:37 168.57 168.57 168.57 168.57 1.7K
15:42 168.57 168.57 168.57 168.57 2.1K
15:43 168.40 168.40 168.40 168.40 0.1K
15:45 168.74 168.74 168.57 168.57 0.5K
15:46 168.40 168.40 168.40 168.40 0.3K
15:48 167.80 167.90 167.80 167.80 27.9K
15:49 168.00 168.20 167.80 168.20 23.7K
15:50 167.90 167.90 167.80 167.80 5.1K
15:51 167.50 167.50 167.20 167.20 10.3K
15:53 167.10 167.50 167.10 167.50 1.1K
15:55 167.37 167.50 167.37 167.50 1.2K
16:00 167.10 167.10 166.30 166.80 19.9K
16:01 166.50 166.50 166.50 166.50 0.6K
16:02 166.90 166.90 166.90 166.90 3.0K
16:07 166.30 166.50 166.30 166.50 21.7K
16:08 166.30 166.30 166.30 166.30 0.8K
16:12 166.50 166.50 166.50 166.50 0.1K
16:13 166.70 166.80 166.70 166.80 6.5K
16:15 167.10 167.10 167.10 167.10 0.1K
16:21 168.00 168.00 167.20 167.20 1.9K
16:23 167.10 167.10 167.10 167.10 0.2K
16:24 167.10 167.10 167.10 167.10 0.3K
16:27 167.10 167.30 167.10 167.30 0.2K
16:29 166.90 166.90 166.90 166.90 0.1K
16:35 166.40 166.40 166.40 166.40 175.3K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available