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
08:00 143.50 144.49 143.50 144.49 1.3K
08:02 144.53 144.53 143.97 143.97 3.5K
08:04 145.00 145.00 144.51 144.51 11.6K
08:17 149.90 149.90 149.90 149.90 0.0K
08:20 147.94 147.94 147.94 147.94 1.7K
08:30 147.91 147.91 147.91 147.91 3.8K
08:32 144.60 144.60 144.60 144.60 0.5K
08:34 145.50 145.70 145.50 145.70 7.1K
08:35 146.63 146.63 146.63 146.63 1.4K
08:40 146.80 146.80 146.80 146.80 0.0K
08:42 146.80 146.80 146.80 146.80 0.0K
08:49 145.93 145.93 145.93 145.93 1.0K
08:54 145.80 145.80 145.30 145.30 5.0K
08:55 145.60 145.60 145.60 145.60 0.9K
08:56 145.57 145.57 145.57 145.57 1.1K
08:57 145.80 145.80 145.80 145.80 3.2K
09:08 145.70 145.80 145.70 145.80 2.2K
09:09 145.90 146.00 145.90 146.00 1.3K
09:24 146.00 146.00 146.00 146.00 1.7K
09:33 145.70 145.70 145.70 145.70 3.8K
09:34 145.70 145.70 145.70 145.70 1.3K
09:35 146.20 146.20 146.20 146.20 0.6K
09:40 145.70 145.90 145.70 145.90 27.1K
09:41 145.80 145.80 145.80 145.80 68.5K
09:43 145.50 145.50 145.50 145.50 3.5K
09:44 145.50 145.60 145.50 145.60 3.9K
09:46 145.60 145.80 145.60 145.80 2.3K
09:55 146.30 146.30 146.30 146.30 0.0K
10:05 145.60 145.60 145.50 145.60 1.1K
10:06 145.10 145.50 145.10 145.50 1.5K
10:09 145.20 145.20 145.10 145.10 0.0K
10:14 145.50 145.50 145.20 145.20 2.4K
10:15 145.64 145.64 145.64 145.64 0.0K
10:26 145.90 145.90 145.90 145.90 1.4K
10:31 145.67 145.67 145.67 145.67 1.1K
10:39 145.90 146.00 145.90 146.00 3.7K
10:40 146.50 146.50 146.50 146.50 0.0K
10:50 146.43 146.43 146.43 146.43 0.0K
10:51 146.30 146.30 146.30 146.30 0.9K
10:57 146.20 146.20 146.20 146.20 1.3K
11:19 146.20 146.20 146.20 146.20 0.0K
11:34 146.80 146.90 146.80 146.90 3.4K
11:37 146.80 146.80 146.80 146.80 2.2K
11:43 146.10 146.20 146.00 146.00 9.9K
11:44 145.90 146.00 145.90 146.00 0.5K
11:47 145.90 145.90 145.90 145.90 0.0K
11:52 145.80 145.80 145.80 145.80 1.7K
11:58 145.60 145.60 145.60 145.60 1.3K
12:02 145.80 145.90 145.80 145.90 4.8K
12:05 145.70 145.70 145.70 145.70 0.2K
12:08 145.80 145.80 145.70 145.70 0.9K
12:10 145.70 145.70 145.70 145.70 0.1K
12:30 145.90 146.40 145.90 146.40 4.1K
12:34 145.90 145.90 145.90 145.90 0.0K
12:56 145.70 145.70 145.70 145.70 0.8K
13:04 145.70 145.70 145.70 145.70 0.0K
13:14 146.70 146.70 146.70 146.70 5.5K
13:15 147.10 147.20 147.10 147.20 2.4K
13:34 147.30 147.30 147.30 147.30 1.5K
13:39 146.90 146.90 146.90 146.90 2.7K
13:41 147.90 147.90 147.90 147.90 3.7K
13:47 147.70 147.70 147.60 147.60 1.3K
13:49 147.24 147.24 147.24 147.24 0.8K
14:16 147.80 147.90 147.77 147.77 1.9K
14:20 147.74 147.74 147.74 147.74 4.0K
14:21 147.50 147.50 147.50 147.50 2.8K
14:22 147.50 147.60 147.50 147.60 11.8K
14:23 147.50 147.50 147.40 147.40 35.9K
14:24 147.40 147.40 147.40 147.40 14.7K
14:25 147.40 147.50 147.40 147.50 8.5K
14:26 147.40 147.60 147.40 147.60 4.2K
14:28 147.50 147.50 147.40 147.40 34.9K
14:29 147.40 147.40 147.40 147.40 1.2K
14:30 147.40 147.40 147.40 147.40 13.1K
14:31 147.50 147.50 147.50 147.50 0.5K
14:34 147.40 147.40 147.40 147.40 1.3K
14:35 147.30 147.50 147.30 147.50 1.4K
14:39 147.50 147.50 147.50 147.50 0.0K
14:54 147.60 147.70 147.60 147.70 3.6K
14:55 147.70 147.70 147.60 147.60 1.6K
15:09 147.90 147.90 147.90 147.90 3.3K
15:11 147.90 148.30 147.90 148.30 21.2K
15:12 147.90 147.90 147.90 147.90 4.4K
15:13 147.96 147.96 147.96 147.96 0.0K
15:14 148.00 148.00 148.00 148.00 0.5K
15:24 147.90 147.90 147.90 147.90 6.9K
15:33 147.60 147.60 147.60 147.60 0.6K
15:43 147.50 147.50 147.50 147.50 1.1K
15:45 148.00 148.10 148.00 148.10 2.5K
15:54 147.80 147.80 147.80 147.80 0.0K
15:55 147.95 147.95 147.95 147.95 0.0K
16:00 148.20 148.30 148.20 148.30 1.5K
16:04 148.40 148.50 148.40 148.50 2.4K
16:05 148.80 148.80 148.30 148.30 0.8K
16:07 148.50 148.50 148.50 148.50 0.0K
16:08 148.49 148.49 148.49 148.49 0.6K
16:09 148.20 148.20 148.20 148.20 0.6K
16:14 148.00 148.00 148.00 148.00 0.5K
16:15 147.43 147.43 147.43 147.43 80.0K
16:16 148.00 148.00 147.90 147.90 0.8K
16:17 147.95 147.95 147.95 147.95 3.0K
16:20 147.70 147.70 147.70 147.70 0.6K
16:22 147.50 147.50 147.50 147.50 0.6K
16:23 147.50 147.50 147.50 147.50 0.6K
16:24 147.80 147.80 147.80 147.80 0.0K
16:25 147.50 147.50 147.50 147.50 1.0K
16:26 147.70 147.70 147.70 147.70 8.5K
16:28 148.00 148.00 148.00 148.00 4.0K
16:29 147.80 147.80 147.80 147.80 0.1K
16:35 148.80 148.80 148.80 148.80 231.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available