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
08:00 152.10 152.10 152.10 152.10 5.3K
08:01 152.00 152.90 152.00 152.90 45.1K
08:02 153.50 154.50 153.50 154.50 6.4K
08:05 154.27 154.80 154.27 154.80 1.0K
08:06 154.80 154.80 154.80 154.80 0.0K
08:08 154.70 154.70 154.70 154.70 0.0K
08:13 153.30 153.30 153.30 153.30 0.8K
08:17 152.95 152.95 152.95 152.95 1.0K
08:29 153.40 153.40 153.40 153.40 0.0K
08:30 153.40 153.60 153.40 153.60 3.7K
08:46 153.17 153.17 153.17 153.17 0.7K
08:56 152.80 152.80 152.80 152.80 1.1K
09:00 152.95 153.10 152.95 153.10 1.9K
09:08 153.20 153.20 153.20 153.20 0.6K
09:09 153.50 153.60 153.50 153.60 2.1K
09:21 153.50 154.00 153.50 154.00 2.7K
09:30 154.00 154.00 154.00 154.00 0.0K
09:34 153.40 153.40 153.40 153.40 0.0K
09:35 154.00 154.10 154.00 154.10 1.0K
09:36 154.70 154.70 154.70 154.70 0.5K
09:37 154.60 154.60 154.60 154.60 0.2K
09:45 153.60 154.00 153.60 154.00 1.8K
09:48 154.00 154.00 154.00 154.00 0.1K
09:50 153.90 153.90 153.30 153.30 0.0K
09:55 152.99 152.99 152.99 152.99 0.1K
10:04 153.20 153.20 153.20 153.20 0.1K
10:07 153.30 153.30 153.30 153.30 0.0K
10:14 153.10 153.10 153.10 153.10 0.6K
10:18 153.30 153.30 152.90 152.90 0.3K
10:30 152.90 152.90 152.90 152.90 0.9K
10:34 152.90 152.90 152.90 152.90 0.3K
10:40 153.30 153.30 153.30 153.30 1.7K
10:42 153.37 153.37 153.37 153.37 3.2K
10:55 153.70 153.70 153.70 153.70 0.0K
11:02 153.44 153.44 153.44 153.44 0.0K
11:26 153.20 153.20 153.20 153.20 0.2K
11:42 153.60 153.80 153.60 153.70 7.8K
11:43 153.66 154.60 153.66 154.60 5.7K
11:45 154.53 154.53 154.53 154.53 11.1K
11:51 154.22 154.22 154.22 154.22 0.5K
11:54 154.60 154.60 154.60 154.60 1.9K
12:09 154.70 155.00 154.70 155.00 3.1K
12:10 154.90 154.90 154.90 154.90 0.0K
12:19 154.80 154.80 154.80 154.80 0.9K
12:20 154.70 154.70 154.70 154.70 1.3K
12:37 154.90 155.00 154.90 155.00 2.3K
12:38 155.00 155.00 155.00 155.00 0.2K
12:39 155.10 155.10 155.10 155.10 0.0K
12:40 154.80 154.80 154.80 154.80 4.8K
12:44 154.89 154.89 154.70 154.70 1.8K
12:47 154.50 154.50 154.50 154.50 0.8K
12:58 154.50 154.50 154.50 154.50 3.4K
13:00 154.60 154.90 154.60 154.90 2.7K
13:04 154.84 154.84 154.84 154.84 0.1K
13:05 154.50 154.50 154.50 154.50 0.2K
13:21 154.90 155.60 154.90 155.60 12.6K
13:29 155.51 155.51 155.51 155.51 7.9K
13:30 155.30 156.40 155.30 156.40 8.4K
13:36 156.02 156.02 156.02 156.02 1.5K
13:40 156.20 156.40 156.20 156.40 1.0K
13:44 156.70 156.70 156.70 156.70 0.0K
13:48 156.70 156.70 156.47 156.47 3.7K
13:50 156.80 156.80 156.60 156.60 2.8K
13:55 156.60 156.90 156.60 156.90 7.4K
13:57 157.00 157.00 157.00 157.00 20.3K
13:58 156.90 156.90 156.80 156.80 1.9K
13:59 156.70 156.70 156.70 156.70 0.8K
14:03 156.70 156.70 156.70 156.70 2.7K
14:06 156.63 156.63 156.63 156.63 3.3K
14:08 156.30 156.30 156.30 156.30 0.3K
14:10 155.80 155.80 155.80 155.80 2.7K
14:14 156.10 156.10 156.10 156.10 4.4K
14:19 156.10 156.10 156.10 156.10 0.3K
14:21 156.00 156.00 156.00 156.00 0.0K
14:24 156.30 156.30 156.30 156.30 0.7K
14:25 156.40 156.40 156.40 156.40 0.3K
14:30 156.20 156.20 156.10 156.10 4.2K
14:31 156.30 156.30 156.30 156.30 0.7K
14:32 156.40 156.50 156.40 156.50 1.7K
14:34 156.60 156.60 156.60 156.60 1.7K
14:35 156.70 156.70 156.70 156.70 2.0K
14:36 156.50 156.50 156.50 156.50 4.1K
14:37 156.80 156.80 156.80 156.80 2.6K
14:41 156.70 156.90 156.70 156.90 0.5K
14:45 157.20 157.20 157.20 157.20 0.0K
14:47 157.10 157.10 157.10 157.10 0.5K
14:48 157.10 157.10 157.00 157.00 0.8K
14:49 156.94 156.94 156.94 156.94 25.1K
14:50 157.10 157.20 157.00 157.00 6.3K
14:53 157.00 157.00 157.00 157.00 1.3K
14:56 157.00 157.00 157.00 157.00 0.1K
14:59 156.70 156.80 156.70 156.80 0.7K
15:00 156.80 156.80 156.80 156.80 0.7K
15:02 157.00 157.00 157.00 157.00 0.0K
15:05 157.00 157.00 157.00 157.00 0.0K
15:08 156.60 156.60 156.60 156.60 1.5K
15:09 156.40 156.40 156.40 156.40 0.5K
15:12 156.20 156.20 156.20 156.20 0.2K
15:14 156.10 156.10 156.10 156.10 0.2K
15:21 155.80 155.80 155.80 155.80 0.2K
15:23 156.00 156.10 156.00 156.10 2.8K
15:28 156.05 156.05 156.05 156.05 7.0K
15:30 156.20 156.20 156.20 156.20 1.6K
15:33 156.10 156.10 156.10 156.10 0.8K
15:34 156.10 156.10 156.10 156.10 0.2K
15:35 156.10 156.10 156.10 156.10 0.1K
15:37 156.20 156.20 156.20 156.20 4.7K
15:38 156.48 156.48 156.48 156.48 0.1K
15:40 156.70 156.70 156.70 156.70 2.0K
15:45 156.68 156.68 156.68 156.68 1.9K
15:52 157.00 157.00 157.00 157.00 1.8K
15:57 157.90 157.90 157.90 157.90 100.0K
15:59 156.90 157.90 156.90 157.20 39.3K
16:01 158.20 158.20 158.20 158.20 5.7K
16:03 158.20 158.39 158.20 158.39 27.3K
16:05 158.50 158.50 158.50 158.50 2.6K
16:07 158.20 158.20 158.20 158.20 2.8K
16:08 158.00 158.00 157.90 157.90 3.2K
16:11 157.70 157.70 157.70 157.70 2.0K
16:12 157.70 157.70 157.70 157.70 1.4K
16:14 157.70 157.70 157.70 157.70 0.0K
16:16 157.70 157.70 157.70 157.70 0.4K
16:18 157.40 157.80 157.30 157.80 101.7K
16:20 158.20 158.20 158.20 158.20 3.3K
16:21 157.80 157.80 157.80 157.80 6.6K
16:23 157.80 157.80 157.80 157.80 0.0K
16:24 158.11 158.20 158.11 158.20 5.3K
16:25 158.20 158.20 158.20 158.20 3.0K
16:26 158.10 158.40 158.10 158.40 13.9K
16:28 158.20 158.20 158.10 158.10 2.6K
16:29 158.10 158.20 158.10 158.20 0.3K
16:35 157.90 157.90 157.90 157.90 323.2K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available