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
08:00 155.40 155.80 155.40 155.80 3.8K
08:11 155.96 156.00 155.96 156.00 8.0K
08:12 156.10 156.10 156.10 156.10 2.6K
08:16 156.40 156.50 156.40 156.50 2.3K
08:31 155.53 155.53 155.53 155.53 0.2K
08:38 155.40 155.74 155.40 155.74 1.1K
08:42 155.70 155.70 155.70 155.70 0.0K
08:50 156.30 156.30 156.30 156.30 0.0K
09:01 155.80 155.80 155.80 155.80 6.4K
09:18 155.30 155.30 155.30 155.30 0.8K
09:22 155.80 155.80 155.50 155.50 1.4K
09:25 155.30 155.30 155.30 155.30 0.0K
09:29 154.80 155.40 154.80 155.40 1.3K
09:31 155.14 155.14 155.14 155.14 0.5K
09:32 155.70 155.70 155.70 155.70 0.0K
09:36 154.70 154.70 154.70 154.70 0.9K
09:54 153.90 153.90 153.90 153.90 1.2K
09:58 154.40 154.40 154.40 154.40 0.0K
10:00 154.20 154.20 154.10 154.20 6.2K
10:01 153.90 153.90 153.90 153.90 1.2K
10:02 153.46 153.46 153.46 153.46 2.6K
10:09 153.10 153.10 153.10 153.10 1.0K
10:11 153.30 153.30 153.30 153.30 0.5K
10:12 153.60 154.10 153.60 154.10 3.5K
10:14 154.50 154.50 154.50 154.50 0.0K
10:15 154.50 154.60 154.50 154.60 1.1K
10:21 155.00 155.20 155.00 155.20 1.6K
10:27 155.60 155.60 155.60 155.60 0.0K
10:34 155.60 155.60 155.60 155.60 0.0K
10:40 155.40 155.40 155.40 155.40 0.0K
10:49 155.60 155.60 155.60 155.60 0.1K
10:51 155.00 155.00 155.00 155.00 1.7K
10:55 155.15 155.15 155.15 155.15 1.3K
11:07 155.40 155.40 155.40 155.40 0.1K
11:17 155.20 155.20 155.20 155.20 0.1K
11:19 154.80 155.50 154.80 155.50 2.4K
11:23 155.80 155.80 155.80 155.80 0.1K
11:24 155.30 155.30 155.30 155.30 0.0K
11:32 155.20 155.20 155.20 155.20 1.3K
11:34 155.40 155.40 155.40 155.40 2.1K
11:47 155.03 155.03 155.03 155.03 0.7K
11:49 154.90 154.90 154.80 154.80 2.3K
11:54 154.90 154.90 154.70 154.70 1.5K
12:02 154.80 154.80 154.80 154.80 0.7K
12:04 154.90 155.00 154.90 155.00 1.1K
12:07 155.40 155.60 155.40 155.60 0.7K
12:08 155.80 155.80 155.80 155.80 0.0K
12:10 155.50 155.50 155.50 155.50 1.1K
12:11 155.80 155.80 155.80 155.80 1.2K
12:13 156.00 156.00 156.00 156.00 6.8K
12:15 155.84 155.84 155.84 155.84 0.3K
12:16 156.00 156.00 156.00 156.00 0.7K
12:18 156.40 156.40 156.40 156.40 3.8K
12:19 156.40 156.40 156.40 156.40 1.0K
12:22 156.10 156.10 156.10 156.10 2.4K
12:23 156.40 156.80 156.40 156.80 0.2K
12:24 156.90 156.90 156.20 156.20 14.5K
12:30 156.50 156.50 156.50 156.50 1.6K
12:33 156.30 156.30 156.30 156.30 1.9K
12:52 156.47 156.47 156.47 156.47 0.0K
12:58 156.30 156.30 156.20 156.20 0.9K
12:59 156.20 156.20 156.20 156.20 0.3K
13:04 156.10 156.10 156.10 156.10 1.7K
13:08 155.90 155.90 155.70 155.70 1.9K
13:11 155.50 155.50 155.50 155.50 0.1K
13:12 155.50 155.50 155.50 155.50 1.2K
13:13 155.50 155.50 155.30 155.30 9.8K
13:15 155.60 155.60 155.60 155.60 2.3K
13:17 155.90 155.90 155.90 155.90 0.5K
13:30 156.00 156.10 156.00 156.10 2.5K
13:34 156.10 156.10 156.05 156.10 11.0K
13:35 156.05 156.05 156.05 156.05 0.4K
13:36 156.30 156.30 156.11 156.11 1.4K
13:37 156.50 156.50 156.50 156.50 0.5K
13:58 156.40 156.50 156.40 156.50 6.3K
14:00 156.40 156.60 156.40 156.60 1.4K
14:03 156.80 156.80 156.80 156.80 0.6K
14:17 156.50 156.50 156.50 156.50 3.3K
14:18 156.50 156.50 156.50 156.50 0.1K
14:25 156.50 156.50 156.40 156.40 0.9K
14:33 155.90 155.90 155.90 155.90 0.4K
14:35 155.50 155.50 155.50 155.50 2.9K
14:38 156.00 156.00 156.00 156.00 0.0K
14:42 156.10 156.10 156.10 156.10 3.2K
14:43 156.20 156.20 156.20 156.20 0.2K
14:44 156.30 156.30 156.30 156.30 1.9K
14:45 156.30 156.30 156.30 156.30 0.6K
14:49 156.60 156.60 156.60 156.60 0.8K
14:50 156.50 156.50 156.50 156.50 0.2K
14:51 156.60 156.60 156.60 156.60 0.3K
15:03 156.30 156.50 156.20 156.50 3.5K
15:04 156.30 156.30 156.30 156.30 1.0K
15:05 156.15 156.50 156.15 156.50 1.9K
15:07 156.60 156.60 156.60 156.60 0.3K
15:10 156.20 156.20 156.20 156.20 0.2K
15:13 155.90 155.90 155.90 155.90 0.7K
15:21 155.70 155.70 155.70 155.70 0.6K
15:25 155.70 155.70 155.70 155.70 0.2K
15:26 155.70 156.10 155.70 156.10 2.8K
15:27 156.20 156.50 156.20 156.50 0.6K
15:28 156.70 157.00 156.70 157.00 14.8K
15:33 156.80 156.80 156.80 156.80 0.2K
15:37 157.10 157.10 157.10 157.10 2.3K
15:39 157.30 157.30 157.30 157.30 0.5K
15:40 157.40 157.40 157.40 157.40 1.1K
15:44 157.21 157.21 157.21 157.21 0.3K
15:45 157.30 157.30 157.10 157.10 2.6K
15:46 156.90 156.90 156.90 156.90 0.2K
15:49 156.80 156.80 156.80 156.80 3.1K
15:51 157.20 157.20 157.20 157.20 1.1K
15:57 157.35 157.35 157.35 157.35 1.1K
16:00 157.20 157.20 157.20 157.20 1.4K
16:01 157.10 157.10 157.10 157.10 1.2K
16:04 156.90 157.10 156.90 156.91 6.6K
16:05 157.20 157.20 157.20 157.20 0.5K
16:08 157.10 157.10 157.00 157.00 3.2K
16:14 156.90 156.90 156.90 156.90 0.4K
16:15 157.00 157.10 157.00 157.10 0.9K
16:17 157.20 157.40 157.20 157.40 0.4K
16:18 157.30 157.30 157.30 157.30 0.0K
16:21 157.40 157.40 157.30 157.30 2.2K
16:22 157.40 157.40 157.40 157.40 0.9K
16:24 157.40 157.40 157.40 157.40 1.6K
16:25 157.40 157.40 157.30 157.30 1.5K
16:26 157.30 157.40 157.30 157.40 1.6K
16:28 157.30 157.30 157.30 157.30 0.0K
16:29 157.30 157.30 157.20 157.20 0.8K
16:35 157.00 157.00 157.00 157.00 134.9K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available