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
08:00 151.70 152.50 147.70 152.50 0.0K
08:03 152.00 152.00 152.00 152.00 0.0K
08:20 151.10 151.10 151.10 151.10 0.0K
08:26 149.39 149.39 149.39 149.39 4.0K
08:32 150.26 150.26 150.26 150.26 3.3K
08:35 150.28 150.28 150.28 150.28 5.3K
08:43 149.43 149.43 149.43 149.43 1.4K
08:58 150.14 150.14 150.14 150.14 1.7K
09:12 151.00 151.00 151.00 151.00 0.0K
09:19 151.10 151.10 151.10 151.10 0.0K
09:23 150.21 150.21 150.21 150.21 2.7K
09:24 150.21 150.21 150.21 150.21 1.3K
09:27 150.29 150.29 150.29 150.29 1.0K
09:35 151.10 151.10 151.10 151.10 1.3K
10:02 151.10 151.10 151.10 151.10 0.0K
10:03 150.30 151.70 150.30 151.70 1.8K
10:13 151.00 151.00 151.00 151.00 0.6K
10:16 152.00 152.00 152.00 152.00 0.0K
10:28 151.30 151.60 151.30 151.60 1.5K
10:41 151.40 151.40 151.40 151.40 0.0K
10:53 151.00 151.00 151.00 151.00 0.1K
10:54 151.20 151.20 151.20 151.20 2.2K
10:58 151.30 152.00 151.30 152.00 2.6K
11:05 151.80 152.00 151.57 151.57 12.2K
11:10 152.00 152.00 152.00 152.00 13.9K
11:11 151.80 152.00 151.80 152.00 5.7K
11:15 151.60 151.60 151.60 151.60 0.6K
11:19 151.80 151.80 151.80 151.80 1.1K
11:20 151.60 151.80 151.60 151.80 2.4K
11:21 151.80 151.90 151.60 151.60 2.3K
11:23 151.70 151.70 151.70 151.70 0.8K
11:26 151.67 151.67 151.67 151.67 0.1K
11:27 151.60 151.90 151.60 151.90 5.5K
11:28 151.90 151.90 151.90 151.90 0.2K
11:30 151.83 151.83 151.83 151.83 0.6K
11:34 152.00 152.10 152.00 152.10 10.4K
11:36 151.90 151.90 151.90 151.90 0.6K
11:42 152.30 152.30 152.30 152.30 1.9K
11:43 152.30 152.30 152.30 152.30 0.5K
11:45 152.23 152.23 152.23 152.23 0.3K
11:46 152.17 152.17 152.17 152.17 1.0K
11:49 152.30 152.30 152.30 152.30 0.7K
11:51 152.30 152.40 152.30 152.40 1.1K
12:04 152.70 152.80 152.70 152.80 2.3K
12:05 152.70 152.70 152.70 152.70 0.3K
12:06 152.63 152.63 152.63 152.63 0.8K
12:30 152.80 152.80 152.80 152.80 0.0K
12:32 152.80 152.90 152.80 152.90 2.3K
12:35 152.80 152.80 152.80 152.80 0.2K
13:00 152.80 153.00 152.80 153.00 4.3K
13:02 153.10 153.11 153.10 153.10 2.8K
13:13 153.00 153.00 152.80 152.80 2.2K
13:32 153.00 153.30 153.00 153.30 5.3K
13:36 153.80 153.80 153.80 153.80 1.1K
13:41 153.50 153.50 153.50 153.50 1.3K
13:44 154.00 154.00 154.00 154.00 0.7K
13:46 154.00 154.10 154.00 154.10 0.5K
13:48 154.10 154.10 154.10 154.10 0.0K
14:00 153.60 153.80 153.50 153.80 1.9K
14:04 154.00 154.00 154.00 154.00 9.0K
14:06 154.00 154.00 154.00 154.00 0.6K
14:07 153.90 153.90 153.60 153.60 0.8K
14:08 153.30 153.30 153.30 153.30 0.1K
14:14 153.00 153.00 153.00 153.00 0.2K
14:20 153.15 153.15 153.15 153.15 6.0K
14:21 153.20 153.20 153.20 153.20 3.3K
14:25 153.30 153.30 153.30 153.30 0.2K
14:34 153.00 153.00 153.00 153.00 1.6K
14:35 152.80 152.80 152.80 152.80 0.2K
14:38 153.10 153.10 152.90 152.90 1.4K
14:40 153.00 153.00 153.00 153.00 0.5K
14:41 153.10 153.10 153.10 153.10 1.7K
14:42 153.20 153.20 153.20 153.20 1.0K
14:51 153.20 153.70 153.20 153.70 8.7K
14:52 153.80 153.80 153.80 153.80 1.5K
14:55 154.10 154.10 154.10 154.10 1.1K
14:56 154.64 154.64 154.64 154.64 3.2K
14:57 154.40 154.40 154.20 154.37 9.4K
14:58 154.60 154.60 154.60 154.60 1.7K
15:11 154.10 154.10 154.10 154.10 0.5K
15:13 153.90 153.90 153.90 153.90 0.1K
15:15 154.00 154.00 154.00 154.00 0.0K
15:16 153.80 153.80 153.80 153.80 0.0K
15:17 153.81 153.90 153.81 153.90 1.2K
15:22 153.70 153.70 153.70 153.70 0.8K
15:30 153.40 153.40 153.40 153.40 1.7K
15:42 153.47 153.47 153.47 153.47 0.2K
15:49 153.30 153.90 153.30 153.90 7.0K
15:55 154.04 154.04 154.04 154.04 0.0K
15:56 153.70 153.70 153.70 153.70 0.3K
15:57 153.70 153.70 153.70 153.70 0.3K
16:01 154.10 154.10 153.80 153.80 2.7K
16:02 153.70 153.70 153.70 153.70 1.3K
16:05 153.60 153.60 153.60 153.60 0.6K
16:09 153.70 153.70 153.70 153.70 0.1K
16:10 153.50 153.50 153.50 153.50 0.5K
16:11 153.70 153.70 153.70 153.70 6.9K
16:12 153.60 153.60 153.60 153.60 1.0K
16:14 153.40 153.40 153.40 153.40 0.1K
16:15 153.40 153.40 153.40 153.40 0.0K
16:18 152.70 152.90 152.70 152.90 3.6K
16:19 153.10 153.20 153.10 153.20 0.2K
16:20 153.30 153.30 153.30 153.30 0.6K
16:21 153.10 153.10 153.00 153.00 3.2K
16:22 152.90 152.90 152.40 152.40 1.1K
16:23 152.30 152.30 151.90 151.90 1.2K
16:24 151.90 151.90 151.90 151.90 4.9K
16:27 151.80 151.80 151.80 151.80 2.3K
16:28 151.60 151.60 151.60 151.60 1.0K
16:29 151.80 151.87 151.80 151.87 3.5K
16:35 151.10 151.10 151.10 151.10 512.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available