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
08:00 149.50 151.40 149.50 150.70 1.6K
08:03 149.97 149.97 149.97 149.97 0.0K
08:04 149.84 150.10 149.84 150.10 0.8K
08:09 149.70 149.70 149.70 149.70 1.3K
08:11 150.00 150.51 150.00 150.51 54.9K
08:13 150.42 150.42 150.42 150.42 25.0K
08:14 150.59 150.60 150.59 150.60 22.5K
08:15 150.70 150.70 150.70 150.70 0.8K
08:16 151.20 151.20 151.20 151.20 1.9K
08:17 150.90 150.90 150.90 150.90 2.2K
08:25 150.90 150.90 150.90 150.90 0.2K
08:30 151.64 151.64 151.64 151.64 0.0K
08:33 151.63 151.63 151.63 151.63 1.1K
08:35 151.20 151.20 151.20 151.20 0.5K
08:36 151.60 151.90 151.60 151.90 0.7K
08:37 152.00 152.00 152.00 152.00 5.0K
08:38 152.10 152.10 152.10 152.10 0.8K
08:41 151.70 151.70 151.70 151.70 0.0K
08:46 151.70 151.70 151.50 151.50 1.6K
08:53 151.60 152.00 151.60 152.00 1.6K
08:59 151.60 151.60 151.60 151.60 3.2K
09:08 152.00 152.00 152.00 152.00 1.2K
09:12 152.13 152.13 152.13 152.13 1.6K
09:13 152.40 152.50 152.40 152.50 0.3K
09:17 152.80 152.80 152.80 152.80 0.0K
09:19 152.20 152.20 152.20 152.20 0.1K
09:21 151.90 151.90 151.90 151.90 0.2K
09:22 151.84 151.84 151.84 151.84 2.3K
09:28 151.80 151.80 151.80 151.80 0.6K
09:29 152.40 152.40 152.00 152.00 0.5K
09:40 151.00 151.00 151.00 151.00 13.4K
09:53 151.27 151.27 151.27 151.27 2.0K
09:56 151.50 151.50 151.50 151.50 0.0K
10:00 150.80 150.80 150.80 150.80 2.6K
10:06 150.10 150.10 150.10 150.10 0.0K
10:20 150.10 150.10 150.10 150.10 0.7K
10:23 149.90 149.90 149.90 149.90 0.9K
10:26 149.77 149.77 149.77 149.77 0.2K
10:31 149.80 149.90 149.80 149.80 3.9K
10:33 150.00 150.00 150.00 150.00 0.0K
10:34 150.00 150.00 150.00 150.00 1.4K
10:36 150.40 150.60 150.40 150.60 0.9K
10:38 150.60 150.60 150.60 150.60 0.8K
10:40 150.40 150.40 150.40 150.40 0.4K
10:41 150.55 150.55 150.55 150.55 0.7K
10:45 150.55 150.55 150.55 150.55 0.7K
10:50 150.60 150.70 150.60 150.70 4.5K
10:51 150.80 150.80 150.80 150.80 0.5K
10:52 150.90 150.90 150.90 150.90 0.4K
10:53 151.00 151.00 151.00 151.00 0.8K
10:57 150.80 150.80 150.80 150.80 2.8K
11:02 150.47 150.47 150.47 150.47 0.3K
11:08 150.47 150.47 150.47 150.47 0.5K
11:10 150.80 150.80 150.80 150.80 1.5K
11:11 150.90 150.90 150.90 150.90 3.1K
11:12 151.10 151.20 151.10 151.20 1.2K
11:15 151.15 151.15 151.15 151.15 0.5K
11:19 151.11 151.11 151.11 151.11 0.3K
11:43 150.90 150.90 150.60 150.60 3.2K
11:44 150.90 150.90 150.90 150.90 1.0K
12:00 151.00 151.00 151.00 151.00 1.4K
12:13 150.80 150.80 150.80 150.80 0.8K
12:18 150.79 150.79 150.79 150.79 1.0K
12:20 150.60 150.60 150.60 150.60 0.5K
12:22 150.60 150.60 150.60 150.60 0.3K
12:25 150.66 150.66 150.66 150.66 0.2K
12:28 150.80 150.80 150.80 150.80 1.7K
12:29 150.60 150.60 150.60 150.60 0.3K
12:31 150.50 150.50 150.50 150.50 20.1K
12:36 150.10 150.10 150.10 150.10 0.5K
12:38 150.30 150.30 150.25 150.25 1.3K
12:39 150.20 150.20 150.00 150.00 8.4K
12:41 150.00 150.00 150.00 150.00 0.0K
12:42 150.00 150.00 150.00 150.00 0.4K
12:47 149.80 149.80 149.80 149.80 0.9K
12:50 149.85 149.85 149.85 149.85 1.0K
12:56 149.60 149.60 149.50 149.50 1.7K
12:58 149.70 149.70 149.70 149.70 0.4K
12:59 149.80 149.80 149.80 149.80 0.2K
13:00 149.90 149.90 149.90 149.90 0.4K
13:01 149.80 149.80 149.80 149.80 1.9K
13:03 149.77 149.77 149.77 149.77 2.3K
13:09 149.90 149.90 149.90 149.90 0.1K
13:21 149.50 149.50 149.10 149.10 2.9K
13:23 149.40 149.40 149.40 149.40 2.1K
13:25 149.20 149.20 149.20 149.20 18.7K
13:28 149.20 149.20 149.20 149.20 0.2K
13:30 149.20 149.20 149.20 149.20 4.8K
13:32 149.10 149.10 149.10 149.10 0.0K
13:33 149.21 149.21 149.21 149.21 0.1K
13:35 149.10 149.10 149.00 149.00 60.3K
13:37 149.00 149.00 149.00 149.00 11.9K
13:38 149.10 149.10 149.10 149.10 8.5K
13:41 149.40 149.40 149.40 149.40 4.2K
13:43 149.34 149.34 149.34 149.34 1.5K
13:45 149.10 149.10 149.10 149.10 14.0K
13:50 149.00 149.00 149.00 149.00 0.7K
14:00 149.00 149.10 149.00 149.10 7.8K
14:02 149.20 149.20 149.20 149.20 2.4K
14:05 149.40 149.40 149.40 149.40 0.6K
14:08 149.80 149.90 149.80 149.90 0.5K
14:11 149.70 149.70 149.70 149.70 1.6K
14:13 149.61 149.61 149.61 149.61 0.9K
14:20 149.80 150.00 149.80 150.00 2.0K
14:21 149.80 149.80 149.80 149.80 1.6K
14:24 149.40 149.40 149.40 149.40 0.5K
14:36 149.60 149.60 149.40 149.40 1.0K
14:38 149.30 149.30 149.29 149.29 3.4K
14:40 149.40 149.40 149.40 149.40 0.3K
14:41 149.40 149.65 149.40 149.60 3.4K
14:44 149.60 149.60 149.50 149.50 2.7K
14:49 149.30 149.30 149.30 149.30 0.4K
14:50 149.50 149.60 149.50 149.60 0.4K
14:56 149.67 149.67 149.67 149.67 0.0K
14:59 149.40 149.40 149.40 149.40 1.2K
15:01 149.40 149.40 149.40 149.40 1.1K
15:02 149.50 149.50 149.50 149.50 0.7K
15:03 149.60 149.70 149.60 149.70 2.5K
15:04 149.30 149.30 149.30 149.30 0.5K
15:10 149.80 149.80 149.80 149.80 1.0K
15:11 149.90 149.90 149.90 149.90 0.0K
15:13 149.75 149.75 149.75 149.75 0.0K
15:16 149.68 149.68 149.68 149.68 0.5K
15:18 149.50 149.50 149.50 149.50 0.3K
15:21 149.60 149.60 149.60 149.60 0.8K
15:22 149.70 149.70 149.70 149.70 1.3K
15:23 149.60 149.60 149.60 149.60 0.2K
15:25 149.40 149.40 149.40 149.40 1.1K
15:29 149.47 149.70 149.47 149.70 5.5K
15:33 149.70 149.70 149.70 149.70 1.0K
15:34 149.71 149.80 149.71 149.80 0.5K
15:35 149.80 149.80 149.80 149.80 0.0K
15:37 149.60 149.60 149.60 149.60 1.1K
15:43 149.69 149.69 149.69 149.69 0.7K
15:51 149.70 149.70 149.70 149.70 0.0K
15:54 149.50 149.50 149.40 149.40 2.7K
15:55 149.31 149.40 149.31 149.40 3.7K
15:57 149.20 149.20 149.20 149.20 1.0K
15:59 149.50 149.50 149.50 149.50 4.1K
16:00 149.50 149.50 149.50 149.50 2.3K
16:02 149.70 149.70 149.70 149.70 0.0K
16:03 149.70 149.80 149.70 149.80 0.2K
16:04 149.60 149.60 149.60 149.60 0.4K
16:07 149.50 149.50 149.50 149.50 1.7K
16:11 149.60 149.60 149.60 149.60 0.0K
16:12 149.40 149.40 149.40 149.40 1.0K
16:13 149.40 149.40 149.40 149.40 0.6K
16:14 149.40 149.40 149.30 149.30 0.1K
16:16 149.50 149.50 149.50 149.50 1.4K
16:17 149.40 149.42 149.40 149.42 0.3K
16:19 149.60 149.60 149.60 149.60 1.4K
16:23 149.30 149.60 149.30 149.60 1.1K
16:25 149.60 149.60 149.50 149.50 2.8K
16:27 149.50 149.50 149.50 149.50 0.0K
16:28 149.20 149.20 149.20 149.20 3.7K
16:29 149.20 149.20 149.00 149.00 0.1K
16:35 148.50 148.50 148.50 148.50 179.3K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available