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
08:00 153.70 154.87 153.70 154.87 4.4K
08:02 156.90 156.90 156.90 156.90 0.0K
08:03 156.00 156.00 156.00 156.00 1.1K
08:04 155.60 157.40 155.60 157.40 24.4K
08:05 156.90 156.90 156.90 156.90 0.0K
08:08 154.86 154.86 154.86 154.86 2.5K
08:17 154.86 154.86 154.86 154.86 0.0K
08:25 154.00 154.00 154.00 154.00 0.0K
08:34 155.08 155.08 155.08 155.08 0.6K
08:47 154.37 154.37 154.37 154.37 3.2K
08:56 154.44 154.66 154.44 154.66 1.4K
08:58 154.29 154.29 154.29 154.29 1.3K
09:00 154.10 154.10 153.64 153.64 26.0K
09:01 153.70 153.80 153.70 153.80 5.2K
09:09 153.74 153.74 153.74 153.74 0.0K
09:19 153.47 153.90 153.47 153.90 3.4K
09:25 154.40 154.40 154.40 154.40 0.0K
09:30 154.10 154.10 154.00 154.10 14.8K
09:31 154.50 154.50 154.50 154.50 1.4K
09:32 154.50 154.50 154.50 154.50 0.5K
09:36 154.10 154.10 154.10 154.10 1.1K
09:42 154.00 154.00 154.00 154.00 10.5K
09:45 153.30 153.84 153.30 153.84 0.8K
09:48 153.87 153.87 153.87 153.87 1.5K
09:51 153.44 153.44 153.44 153.44 2.1K
09:54 153.10 153.10 153.10 153.10 0.0K
10:00 153.10 153.10 153.00 153.00 9.7K
10:06 153.30 153.30 153.30 153.30 2.9K
10:07 153.40 153.40 153.40 153.40 0.3K
10:14 153.50 153.60 153.50 153.60 2.1K
10:15 153.60 153.60 153.60 153.60 0.6K
10:16 153.64 153.64 153.64 153.64 2.8K
10:36 153.67 153.67 153.67 153.67 3.2K
10:42 153.65 153.65 153.65 153.65 0.1K
10:48 153.10 153.10 153.00 153.00 11.4K
10:54 152.61 152.61 152.61 152.61 0.5K
10:55 152.61 152.61 152.61 152.61 5.9K
10:59 153.10 153.10 153.10 153.10 1.1K
11:03 153.15 153.15 153.00 153.00 1.9K
11:04 152.80 152.80 152.80 152.80 0.4K
11:09 152.10 152.10 152.10 152.10 0.4K
11:12 152.20 152.20 152.20 152.20 0.0K
11:18 152.70 152.70 152.70 152.70 0.6K
11:19 152.80 152.80 152.80 152.80 0.7K
11:24 152.90 153.10 152.90 153.10 0.4K
11:26 153.10 153.30 153.10 153.30 0.5K
11:30 153.20 153.20 153.20 153.20 0.6K
11:33 152.90 152.90 152.90 152.90 0.8K
11:37 152.90 152.90 152.90 152.90 0.9K
11:42 152.90 152.90 152.90 152.90 2.2K
11:45 153.50 153.50 153.50 153.50 0.5K
11:46 153.34 153.34 153.34 153.34 4.2K
11:56 153.40 153.40 153.40 153.40 3.0K
12:04 152.70 152.70 152.70 152.70 3.1K
12:09 152.90 152.90 152.90 152.90 0.0K
12:15 153.10 153.10 153.10 153.10 0.0K
12:16 152.80 152.80 152.70 152.70 1.6K
12:27 152.30 152.30 152.30 152.30 0.6K
12:28 152.10 152.50 152.10 152.50 9.0K
12:36 152.30 152.30 152.30 152.30 4.8K
12:37 152.40 152.40 152.40 152.40 0.4K
12:38 152.40 152.40 152.40 152.40 0.1K
12:42 152.40 152.40 152.40 152.40 0.1K
12:43 152.10 152.10 152.10 152.10 0.0K
12:48 152.50 152.50 152.50 152.50 0.4K
12:51 152.70 152.70 152.70 152.70 0.2K
12:52 153.00 153.00 153.00 153.00 0.4K
12:59 153.00 153.00 153.00 153.00 0.3K
13:05 153.30 153.30 153.30 153.30 0.0K
13:10 153.10 153.10 153.10 153.10 0.5K
13:13 153.00 153.00 153.00 153.00 0.2K
13:15 152.90 152.90 152.90 152.90 0.7K
13:16 152.90 153.20 152.90 153.20 1.3K
13:20 153.30 153.30 153.30 153.30 0.6K
13:26 153.40 153.40 153.40 153.40 0.2K
13:31 153.40 153.40 153.40 153.40 0.2K
13:35 153.40 153.40 153.40 153.40 0.2K
13:37 153.20 153.20 153.20 153.20 0.3K
13:40 153.10 153.10 153.10 153.10 0.7K
13:44 153.30 153.40 153.30 153.40 1.3K
13:51 153.30 153.30 153.20 153.20 0.7K
13:53 153.40 153.40 153.40 153.40 0.0K
13:55 153.10 153.10 153.10 153.10 0.6K
13:57 153.00 153.00 153.00 153.00 0.9K
13:59 153.00 153.00 153.00 153.00 0.1K
14:09 152.84 152.84 152.84 152.84 1.1K
14:12 152.89 152.89 152.89 152.89 1.1K
14:16 152.70 152.70 152.70 152.70 0.3K
14:19 152.90 152.90 152.90 152.90 0.8K
14:23 153.00 153.00 152.80 152.80 0.3K
14:24 152.80 152.80 152.80 152.80 0.5K
14:26 152.90 153.00 152.90 153.00 1.3K
14:29 152.90 152.90 152.90 152.90 1.1K
14:30 153.00 153.00 153.00 153.00 0.6K
14:31 153.10 153.10 153.10 153.10 2.5K
14:32 153.09 153.09 153.09 153.09 0.5K
14:33 152.90 152.90 152.90 152.90 1.6K
14:36 153.40 153.40 153.40 153.40 0.1K
14:39 153.30 153.30 153.30 153.30 0.2K
14:47 153.40 153.40 153.40 153.40 1.1K
14:49 153.60 153.60 153.60 153.60 0.6K
14:51 153.50 153.80 153.50 153.80 7.2K
14:53 153.70 153.70 153.50 153.50 1.1K
14:57 153.47 153.47 153.47 153.47 0.1K
14:59 153.40 153.40 153.40 153.40 0.1K
15:01 153.10 153.10 153.10 153.10 2.2K
15:02 153.00 153.10 153.00 153.10 25.6K
15:03 153.00 153.20 153.00 153.20 0.7K
15:04 153.11 153.11 153.11 153.11 0.1K
15:06 153.00 153.00 153.00 153.00 14.2K
15:08 152.30 152.30 152.30 152.30 0.8K
15:10 152.64 152.64 152.64 152.64 0.1K
15:14 152.30 152.30 152.30 152.30 0.6K
15:16 152.20 152.20 152.10 152.10 12.4K
15:18 151.95 152.10 151.95 152.10 1.1K
15:19 152.30 152.30 152.30 152.30 2.1K
15:20 152.10 152.10 152.10 152.10 0.0K
15:23 152.50 152.50 152.50 152.50 3.3K
15:24 152.25 152.25 152.25 152.25 1.1K
15:25 152.50 152.50 152.50 152.50 0.7K
15:27 152.60 152.60 152.60 152.60 0.2K
15:30 152.70 152.70 152.70 152.70 0.6K
15:31 152.50 152.70 152.50 152.70 25.4K
15:32 152.80 153.00 152.80 153.00 2.0K
15:34 153.10 153.10 153.10 153.10 1.2K
15:36 153.30 153.30 153.30 153.30 1.4K
15:38 153.40 153.40 153.27 153.27 0.2K
15:40 153.20 153.20 153.20 153.20 0.6K
15:41 153.10 153.20 153.10 153.10 1.7K
15:42 153.20 153.20 153.20 153.20 0.4K
15:48 153.20 153.20 153.20 153.20 0.3K
15:50 153.10 153.10 153.10 153.10 1.9K
15:52 152.90 152.90 152.90 152.90 0.5K
15:56 152.84 152.84 152.84 152.84 0.1K
15:57 153.00 153.00 153.00 153.00 0.9K
15:58 152.80 152.90 152.80 152.90 0.3K
15:59 152.90 153.10 152.90 153.10 1.3K
16:04 152.90 152.90 152.90 152.90 0.7K
16:05 153.00 153.00 153.00 153.00 0.1K
16:07 153.00 153.00 153.00 153.00 0.3K
16:08 153.00 153.00 153.00 153.00 0.2K
16:11 152.90 152.90 152.90 152.90 0.1K
16:12 152.90 152.90 152.90 152.90 0.9K
16:15 152.80 152.80 152.80 152.80 0.8K
16:17 152.70 152.70 152.70 152.70 0.5K
16:18 152.80 152.80 152.70 152.70 0.6K
16:19 152.70 152.70 152.70 152.70 2.7K
16:20 152.70 152.70 152.70 152.70 0.1K
16:21 152.80 152.80 152.80 152.80 3.6K
16:22 152.89 152.89 152.89 152.89 0.6K
16:23 152.70 152.70 152.70 152.70 2.9K
16:24 152.70 152.70 152.70 152.70 0.5K
16:25 152.70 152.70 152.70 152.70 1.3K
16:26 152.60 152.60 152.60 152.60 0.7K
16:27 152.60 152.60 152.60 152.60 0.2K
16:28 152.80 152.80 152.80 152.80 0.4K
16:35 152.10 152.10 152.10 152.10 301.8K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available