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
08:00 148.00 148.62 148.00 148.62 38.8K
08:01 148.00 148.80 148.00 148.80 36.7K
08:04 149.20 149.40 149.20 149.40 1.6K
08:05 150.20 150.20 150.20 150.20 2.0K
08:08 150.20 150.20 150.20 150.20 0.7K
08:10 149.70 149.70 149.70 149.70 1.0K
08:19 149.10 149.10 148.80 148.80 10.4K
08:20 148.80 148.80 148.80 148.80 0.7K
08:21 148.60 148.60 148.60 148.60 0.8K
08:26 148.62 148.62 148.62 148.62 2.7K
08:30 148.50 148.50 148.50 148.50 0.0K
08:34 148.50 148.50 148.50 148.50 0.3K
08:37 148.40 148.40 148.40 148.40 1.2K
08:43 148.80 148.80 148.80 148.80 5.1K
08:44 149.00 149.00 149.00 149.00 0.4K
08:47 149.30 149.30 149.30 149.30 0.0K
08:51 149.30 149.30 149.30 149.30 0.0K
08:55 149.40 149.40 149.40 149.40 1.8K
08:56 148.80 148.80 148.80 148.80 0.0K
09:00 149.00 149.00 149.00 149.00 1.0K
09:08 149.10 149.10 148.92 148.92 2.8K
09:09 149.30 149.30 149.30 149.30 0.4K
09:28 149.52 149.52 149.52 149.52 0.0K
09:30 149.70 149.70 149.70 149.70 1.0K
09:31 149.50 149.50 149.50 149.50 0.9K
09:32 149.40 149.40 149.40 149.40 0.0K
09:50 149.40 149.40 149.40 149.40 0.0K
09:58 149.40 149.40 149.40 149.40 0.0K
10:09 148.80 148.80 148.80 148.80 0.3K
10:10 148.60 148.60 148.10 148.10 7.8K
10:17 148.10 148.10 148.10 148.10 0.0K
10:18 148.30 148.30 148.19 148.19 2.9K
10:19 148.30 148.30 148.30 148.30 0.4K
10:21 148.40 148.40 148.40 148.40 2.7K
10:29 148.50 148.50 148.50 148.50 3.3K
10:37 148.43 148.43 148.43 148.43 0.9K
11:00 148.90 148.90 148.90 148.90 1.4K
11:19 149.00 149.00 149.00 149.00 0.7K
11:21 148.60 148.60 148.60 148.60 2.9K
11:25 149.00 149.00 149.00 149.00 6.1K
11:26 148.77 148.77 148.77 148.77 1.3K
11:39 149.00 149.00 149.00 149.00 1.3K
11:47 148.81 148.81 148.81 148.81 2.0K
11:48 149.00 149.00 149.00 149.00 0.1K
11:49 149.00 149.00 149.00 149.00 2.3K
12:01 148.97 148.97 148.97 148.97 2.1K
12:14 149.30 149.30 149.30 149.30 2.4K
12:17 149.30 149.30 149.30 149.30 0.1K
12:20 148.92 148.92 148.92 148.92 1.5K
12:25 149.30 149.30 149.30 149.30 2.4K
12:26 149.11 149.11 149.11 149.11 0.3K
12:30 149.30 149.30 149.30 149.30 0.6K
12:32 149.80 149.80 149.80 149.80 0.7K
12:45 149.97 149.97 149.97 149.97 0.0K
13:30 150.20 150.40 150.20 150.40 1.4K
13:32 150.60 150.60 150.60 150.60 0.0K
13:34 150.10 150.10 150.10 150.10 0.2K
13:38 150.20 150.20 150.20 150.20 0.0K
13:39 150.11 150.11 150.11 150.11 0.2K
13:40 150.30 150.30 150.30 150.30 0.7K
13:48 150.27 150.27 150.27 150.27 0.3K
13:49 150.20 150.20 150.20 150.20 0.7K
13:54 150.83 150.83 150.83 150.83 6.4K
14:06 150.70 150.90 150.70 150.90 1.6K
14:07 151.10 151.10 151.10 151.10 0.7K
14:09 150.90 150.90 150.90 150.90 0.1K
14:10 151.30 151.30 151.30 151.30 0.1K
14:32 151.10 151.10 151.10 151.10 0.0K
14:40 150.77 150.77 150.77 150.76 0.8K
14:41 150.50 150.50 150.30 150.30 15.3K
14:44 150.30 150.30 150.30 150.30 1.7K
14:45 150.30 150.30 150.30 150.30 0.4K
14:50 150.30 150.30 150.30 150.30 1.7K
14:52 150.50 150.50 150.50 150.50 1.7K
14:58 150.20 150.20 150.20 150.20 0.0K
15:00 150.50 150.70 150.50 150.70 5.0K
15:01 150.80 150.80 150.80 150.80 1.0K
15:02 150.80 150.80 150.80 150.80 0.0K
15:03 150.80 150.90 150.80 150.90 0.8K
15:05 150.95 150.95 150.95 150.95 1.0K
15:07 151.10 151.10 150.70 150.70 0.1K
15:13 150.50 150.50 150.30 150.30 1.0K
15:14 150.47 150.47 150.47 150.47 0.3K
15:15 150.37 150.37 150.37 150.37 0.0K
15:32 150.37 150.37 150.37 150.37 0.2K
15:36 150.10 150.10 150.10 150.10 0.5K
15:40 150.37 150.37 150.37 150.37 11.6K
15:42 150.80 150.80 150.80 150.80 3.0K
15:43 150.90 150.90 150.90 150.90 1.2K
15:46 151.00 151.00 151.00 151.00 0.5K
15:49 151.40 151.40 151.40 151.40 2.4K
15:51 151.50 151.50 151.50 151.50 14.6K
15:53 151.60 151.60 151.60 151.60 0.1K
15:55 151.37 151.37 151.37 151.37 0.0K
15:58 151.60 151.70 151.60 151.70 1.4K
16:00 151.40 151.40 151.30 151.30 14.3K
16:03 151.20 151.30 151.20 151.30 2.5K
16:04 151.30 151.60 151.30 151.60 5.2K
16:09 151.10 151.10 151.10 151.10 1.5K
16:10 151.00 151.00 151.00 151.00 1.0K
16:11 151.10 151.20 151.10 151.20 1.5K
16:12 151.40 151.40 151.40 151.40 5.0K
16:18 150.90 150.90 150.90 150.90 0.3K
16:19 150.90 150.90 150.90 150.90 0.3K
16:20 150.90 151.00 150.90 151.00 2.5K
16:28 150.90 150.90 150.90 150.90 0.2K
16:29 150.89 150.89 150.89 150.89 0.8K
16:35 150.40 150.40 150.40 150.40 246.8K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available