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
08:00 150.80 154.30 150.80 154.30 0.2K
08:05 150.70 150.70 150.70 150.70 0.0K
08:11 152.28 152.28 152.28 152.28 2.1K
08:26 153.18 153.18 153.18 153.18 0.0K
08:27 154.20 154.20 154.20 154.20 0.1K
08:32 151.10 151.10 151.10 151.10 1.6K
08:48 152.30 152.30 152.30 152.30 0.1K
08:53 151.49 151.49 151.49 151.49 0.2K
08:54 151.81 151.81 151.00 151.00 21.8K
08:59 150.00 150.00 149.60 149.60 4.0K
09:02 149.10 149.10 149.10 149.10 0.2K
09:08 149.10 149.10 149.10 149.10 0.2K
09:13 149.64 149.64 149.64 149.64 0.0K
09:22 149.44 149.44 149.44 149.44 0.2K
09:24 149.60 149.60 149.60 149.60 3.0K
09:30 149.70 149.70 149.70 149.70 0.0K
09:34 149.67 149.67 149.67 149.67 3.0K
09:42 149.90 149.90 149.90 149.90 1.3K
09:47 149.79 149.79 149.79 149.79 0.1K
09:53 149.94 149.94 149.94 149.94 1.3K
10:10 149.60 149.60 149.60 149.60 2.2K
10:15 149.57 149.57 149.57 149.57 3.3K
10:19 149.80 149.80 149.80 149.80 0.0K
10:21 149.64 149.64 149.64 149.64 4.7K
10:23 149.64 149.64 149.64 149.64 2.9K
10:48 149.30 149.30 149.30 149.30 0.2K
10:50 149.60 149.70 149.60 149.70 2.6K
11:07 149.40 149.40 149.40 149.40 0.4K
11:15 149.10 149.10 149.00 149.00 12.1K
11:20 148.70 148.70 148.70 148.70 0.6K
11:26 148.90 148.90 148.90 148.90 0.6K
11:35 149.00 149.00 149.00 149.00 5.2K
11:37 148.70 148.70 148.70 148.70 0.6K
11:44 148.80 148.80 148.80 148.80 0.0K
11:46 148.80 148.80 148.80 148.80 0.1K
11:49 148.70 148.70 148.70 148.70 0.1K
11:52 148.90 148.90 148.90 148.90 0.6K
11:55 148.97 148.97 148.97 148.97 2.7K
12:11 149.10 149.10 149.10 149.10 1.2K
12:12 149.00 149.00 149.00 149.00 0.1K
12:13 148.70 148.70 148.50 148.50 10.9K
12:27 148.10 148.40 148.10 148.20 51.9K
12:28 148.60 148.60 148.60 148.60 1.8K
12:31 148.50 148.50 148.50 148.50 0.3K
12:35 148.10 148.10 148.10 148.10 0.0K
12:42 148.10 148.10 148.10 148.10 0.0K
12:46 148.44 148.44 148.44 148.44 0.0K
12:50 148.40 148.40 148.40 148.40 0.7K
12:51 148.60 148.60 148.60 148.60 0.5K
12:53 148.70 148.70 148.70 148.70 1.0K
13:06 148.50 148.50 148.50 148.50 0.6K
13:15 148.54 148.54 148.54 148.54 0.0K
13:19 148.70 148.70 148.70 148.70 2.5K
13:32 148.90 149.10 148.90 149.10 0.4K
13:35 149.10 149.10 149.10 149.10 0.0K
13:37 149.00 149.10 149.00 149.10 0.2K
13:38 149.05 149.05 149.05 149.05 0.1K
13:58 149.20 149.20 149.20 149.20 0.1K
14:00 148.80 148.80 148.57 148.57 1.1K
14:05 149.00 149.00 149.00 149.00 0.1K
14:19 148.90 148.90 148.90 148.90 0.7K
14:25 148.50 148.50 148.50 148.50 0.9K
14:30 148.30 148.30 148.00 148.20 37.2K
14:33 148.19 148.19 148.19 148.19 3.4K
14:34 148.06 148.10 148.06 148.10 124.1K
14:35 148.10 148.20 148.10 148.20 3.0K
14:39 148.49 148.49 148.49 148.49 1.5K
14:41 148.61 148.61 148.61 148.61 0.3K
14:42 148.30 148.30 148.30 148.30 0.8K
14:43 148.30 148.30 148.30 148.30 0.7K
14:44 148.20 148.20 148.20 148.20 0.8K
14:45 148.20 148.20 148.20 148.20 0.7K
14:46 148.00 148.00 148.00 148.00 0.8K
14:47 148.00 148.00 148.00 148.00 0.9K
14:48 148.00 148.00 148.00 148.00 1.0K
14:49 148.00 148.00 148.00 148.00 2.7K
14:50 148.00 148.00 148.00 148.00 0.9K
14:51 148.00 148.00 148.00 148.00 1.0K
14:53 148.00 148.20 148.00 148.20 1.8K
14:57 148.10 148.10 148.00 148.00 43.6K
14:58 147.80 147.90 147.80 147.90 2.6K
15:00 148.00 148.00 148.00 148.00 0.8K
15:01 148.20 148.20 148.20 148.20 0.3K
15:07 147.90 147.90 147.90 147.90 3.6K
15:09 147.50 147.50 147.50 147.50 0.0K
15:12 147.50 147.50 147.50 147.50 0.1K
15:13 147.50 147.50 147.50 147.50 0.4K
15:15 147.81 147.81 147.81 147.81 3.3K
15:17 147.80 147.80 147.80 147.80 3.5K
15:22 147.87 147.87 147.87 147.87 5.0K
15:25 147.60 147.60 147.60 147.60 0.5K
15:26 147.50 147.50 147.50 147.50 5.4K
15:28 147.50 147.50 147.50 147.50 6.6K
15:30 147.30 147.30 147.30 147.30 0.0K
15:31 147.30 147.30 147.30 147.30 0.0K
15:32 147.00 147.00 147.00 147.00 0.0K
15:33 146.90 146.90 146.90 146.90 2.7K
15:36 147.60 147.60 147.60 147.60 0.0K
15:38 147.60 147.60 147.60 147.60 0.4K
15:40 147.10 147.70 147.10 147.70 0.0K
15:41 147.50 147.50 147.50 147.50 0.1K
15:42 147.10 147.10 147.00 147.00 2.1K
15:44 147.00 147.00 147.00 147.00 1.8K
15:46 147.00 147.00 147.00 147.00 0.0K
15:47 147.19 147.19 147.00 147.00 4.0K
15:49 147.00 147.60 147.00 147.60 1.9K
15:52 147.40 147.40 147.40 147.40 0.1K
15:53 147.20 147.20 147.20 147.20 0.0K
15:55 147.50 147.50 147.50 147.50 3.2K
15:58 147.60 147.60 147.60 147.60 0.0K
15:59 147.52 147.52 147.10 147.10 0.6K
16:00 147.10 147.10 147.10 147.10 1.5K
16:02 147.10 147.10 147.10 147.10 0.0K
16:03 147.10 147.10 147.10 147.10 0.9K
16:05 147.50 147.50 147.50 147.50 5.1K
16:06 147.50 147.60 147.50 147.60 0.1K
16:08 147.30 147.30 147.30 147.30 0.0K
16:12 147.30 147.30 147.30 147.30 1.0K
16:15 147.30 147.30 147.30 147.30 1.5K
16:16 147.10 147.10 147.00 147.00 1.0K
16:17 147.30 147.30 147.30 147.30 0.8K
16:20 147.20 147.20 147.00 147.00 19.3K
16:21 147.00 147.00 147.00 147.00 2.6K
16:22 147.00 147.00 147.00 147.00 1.7K
16:23 147.00 147.19 147.00 147.00 2.2K
16:24 147.00 147.10 147.00 147.10 6.3K
16:25 147.20 147.31 147.20 147.31 1.5K
16:26 147.20 147.20 147.10 147.10 0.2K
16:28 146.80 146.80 146.80 146.80 0.0K
16:29 146.80 146.80 146.80 146.80 0.4K
16:35 145.60 145.60 145.60 145.60 275.7K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available