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
08:00 151.40 152.40 150.30 150.30 0.1K
08:07 154.80 154.80 154.80 154.80 0.5K
08:09 154.00 154.00 152.51 153.13 3.0K
08:14 152.60 152.60 152.60 152.60 0.1K
08:23 151.94 151.94 151.94 151.94 1.0K
08:29 152.20 152.20 152.20 152.20 1.6K
08:35 151.60 151.80 151.60 151.60 9.3K
08:36 151.90 151.90 151.90 151.90 0.8K
08:37 152.20 152.20 152.20 152.20 0.4K
08:38 152.20 152.40 152.20 152.40 1.5K
08:47 152.60 152.80 152.60 152.80 3.0K
08:48 152.77 152.77 152.77 152.77 0.1K
08:50 152.50 152.50 152.50 152.50 0.6K
08:55 152.80 152.80 152.80 152.80 0.3K
08:59 152.40 152.40 152.40 152.40 0.0K
09:00 152.30 152.30 152.00 152.00 1.2K
09:03 151.80 151.80 151.80 151.80 0.2K
09:11 151.80 151.80 151.80 151.80 0.1K
09:48 152.10 152.10 152.10 152.10 2.5K
09:52 152.30 152.30 152.30 152.30 0.1K
10:12 152.54 152.54 152.54 152.54 0.3K
10:21 152.74 152.74 152.74 152.74 1.3K
10:22 152.00 152.00 152.00 152.00 2.3K
10:33 152.03 152.03 152.03 152.03 1.3K
10:47 152.03 152.03 152.03 152.03 2.5K
11:20 151.50 151.50 151.50 151.50 0.8K
11:41 151.73 151.73 151.73 151.73 1.1K
11:42 151.90 151.90 151.90 151.90 0.6K
11:45 152.10 152.20 152.10 152.20 1.9K
11:46 152.50 152.50 152.50 152.50 0.9K
12:36 152.57 152.77 152.57 152.77 0.6K
12:37 152.30 152.30 152.30 152.30 0.8K
12:49 152.40 152.40 152.40 152.40 1.2K
12:50 152.38 152.38 152.38 152.38 3.0K
13:00 152.50 152.50 152.50 152.50 0.9K
13:03 152.80 152.80 152.80 152.80 0.0K
13:12 152.80 152.80 152.80 152.80 0.0K
13:17 152.40 152.40 152.40 152.40 0.6K
13:19 152.63 152.63 152.63 152.63 0.7K
13:32 152.70 152.70 152.70 152.70 0.1K
13:35 152.80 152.80 152.80 152.80 0.0K
13:48 152.77 152.77 152.77 152.77 0.5K
13:55 152.50 152.50 152.50 152.50 0.5K
14:00 152.77 152.77 152.77 152.77 0.0K
14:01 152.77 152.77 152.77 152.77 0.0K
14:08 152.50 152.50 152.40 152.40 1.0K
14:11 152.49 152.49 152.49 152.49 3.3K
14:13 152.80 152.80 152.80 152.80 0.7K
14:15 152.75 152.90 152.75 152.90 1.6K
14:18 153.20 153.20 153.20 153.20 0.2K
14:20 153.20 153.20 153.20 153.20 0.6K
14:29 152.80 152.80 152.80 152.80 0.3K
14:36 153.40 153.50 153.40 153.50 2.5K
14:56 153.20 153.20 153.10 153.10 1.8K
15:14 153.54 153.54 153.54 153.54 0.0K
15:27 153.30 153.30 153.30 153.30 0.0K
15:31 153.30 153.30 153.30 153.30 0.5K
15:54 153.50 153.50 153.50 153.50 0.0K
15:55 153.90 154.40 153.90 154.40 6.5K
15:56 154.40 154.40 153.80 153.97 9.0K
15:59 153.70 153.70 153.70 153.70 2.4K
16:01 153.50 153.50 153.50 153.50 2.0K
16:06 153.51 153.51 153.51 153.51 3.0K
16:07 153.20 153.20 153.20 153.20 2.4K
16:09 153.10 153.20 153.10 153.20 2.7K
16:16 152.90 152.90 152.90 152.90 5.1K
16:19 153.10 153.20 153.10 153.20 0.9K
16:21 153.20 153.20 153.20 153.20 1.0K
16:22 153.00 153.10 153.00 153.10 1.2K
16:23 152.90 152.90 152.90 152.90 0.7K
16:25 152.90 153.00 152.90 153.00 1.2K
16:27 152.90 152.90 152.90 152.90 0.8K
16:29 152.90 152.90 152.80 152.80 0.2K
16:35 152.80 152.80 152.80 152.80 119.4K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available