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
08:00 149.40 151.05 149.40 151.05 5.1K
08:05 154.20 154.20 154.20 154.20 0.1K
08:19 152.10 152.10 152.10 152.10 0.0K
08:20 152.20 152.20 152.20 152.20 0.0K
08:24 154.40 154.40 154.40 154.40 0.0K
08:30 154.50 154.50 154.50 154.50 0.1K
08:33 154.96 154.96 154.96 154.96 0.0K
08:34 156.30 156.30 156.30 156.30 0.0K
08:35 155.25 155.25 155.25 155.25 0.7K
08:39 156.30 156.30 156.30 156.30 0.0K
08:48 155.33 155.33 155.33 155.33 1.1K
08:49 154.90 154.90 154.30 154.30 2.0K
08:50 154.27 154.27 154.27 154.27 12.9K
08:51 154.14 154.14 154.14 154.14 0.6K
08:52 154.40 154.40 154.20 154.20 9.0K
08:53 154.30 154.30 154.30 154.30 4.9K
08:54 154.30 154.30 154.30 154.30 1.3K
08:55 154.30 155.20 154.30 155.20 13.2K
08:58 154.60 154.60 154.60 154.60 0.0K
09:01 154.60 154.60 154.60 154.60 1.6K
09:02 154.70 154.70 154.70 154.70 19.6K
09:06 154.60 154.60 154.60 154.60 1.3K
09:10 154.50 154.50 154.40 154.40 1.2K
09:17 154.80 154.80 154.80 154.80 0.5K
09:18 154.80 154.90 154.80 154.90 15.7K
09:25 154.70 154.80 154.70 154.80 6.0K
09:26 154.60 154.70 154.60 154.70 3.4K
09:27 154.70 154.70 154.70 154.70 3.6K
09:30 154.60 154.60 154.60 154.60 0.7K
09:31 154.50 154.50 154.50 154.50 1.5K
09:33 154.53 154.70 154.53 154.70 12.5K
09:36 154.80 154.80 154.80 154.80 19.0K
09:37 154.90 154.90 154.50 154.50 1.6K
09:38 154.50 154.50 154.50 154.50 0.7K
09:39 154.50 154.50 154.50 154.50 0.3K
09:41 154.60 154.60 154.60 154.60 0.1K
09:42 154.60 154.60 154.60 154.60 0.6K
09:44 154.60 154.90 154.60 154.90 14.2K
09:47 154.90 154.90 154.90 154.90 3.8K
09:50 154.60 154.60 154.50 154.50 2.3K
09:52 154.50 154.50 154.30 154.30 2.5K
09:59 154.20 154.20 154.20 154.20 0.9K
10:00 153.54 154.20 153.54 154.20 8.3K
10:06 154.30 154.60 154.30 154.40 9.1K
10:18 154.40 154.40 154.40 154.40 0.1K
10:25 154.20 154.20 154.20 154.20 0.0K
10:33 154.60 154.60 154.60 154.60 2.0K
11:03 154.60 154.60 154.60 154.60 1.7K
11:11 154.80 155.10 154.80 155.10 4.0K
11:15 155.00 155.13 155.00 155.13 5.1K
11:17 154.90 154.90 154.90 154.90 0.5K
11:25 155.20 155.20 155.10 155.10 3.8K
11:27 155.10 155.10 155.00 155.00 6.7K
11:28 155.10 155.10 155.10 155.10 1.3K
11:31 155.07 155.07 155.07 155.07 18.1K
11:35 155.10 155.10 155.10 155.10 1.0K
11:37 155.20 155.20 155.20 155.20 0.2K
11:59 155.40 155.40 155.40 155.40 0.4K
12:00 155.60 155.60 155.60 155.60 3.3K
12:04 156.00 156.20 156.00 156.20 1.2K
12:07 156.10 156.10 156.10 156.10 2.3K
12:11 156.10 156.10 156.10 156.10 7.6K
12:21 156.50 156.70 156.50 156.70 1.9K
12:23 157.10 157.10 157.10 157.10 1.0K
12:28 157.40 157.40 157.40 157.40 0.7K
12:31 157.40 157.40 157.17 157.17 3.6K
12:36 157.10 157.10 157.10 157.10 0.1K
12:38 157.30 157.30 156.90 156.90 2.0K
12:41 156.60 156.60 156.60 156.60 4.0K
13:00 156.94 156.94 156.94 156.94 0.6K
13:02 156.94 156.94 156.94 156.94 1.6K
13:07 156.60 156.60 156.60 156.60 1.6K
13:09 156.50 156.50 156.50 156.50 2.5K
13:27 156.40 156.40 156.40 156.40 0.5K
13:33 156.73 156.73 156.73 156.73 1.5K
13:36 156.40 156.40 156.40 156.40 2.0K
13:44 156.30 156.30 156.30 156.30 1.6K
13:45 156.20 156.20 156.10 156.10 2.3K
13:59 156.11 156.11 156.11 156.11 2.4K
14:03 156.13 156.13 156.13 156.13 0.0K
14:04 156.00 156.10 155.90 155.90 1.1K
14:08 155.80 155.80 155.70 155.70 1.5K
14:11 155.60 155.60 155.60 155.60 0.3K
14:15 155.50 155.50 155.50 155.50 0.2K
14:16 155.60 155.60 155.60 155.60 0.6K
14:17 155.50 155.50 155.50 155.50 0.8K
14:21 155.30 155.30 155.30 155.30 2.1K
14:24 155.32 155.32 155.32 155.32 0.6K
14:30 155.50 155.60 155.50 155.60 2.0K
14:37 155.75 155.75 155.75 155.75 0.2K
14:40 155.60 155.60 155.60 155.60 0.0K
14:44 155.70 155.70 155.70 155.70 0.4K
14:48 155.40 155.40 155.30 155.30 1.1K
14:52 155.20 155.40 155.20 155.30 5.7K
15:01 155.25 155.25 155.25 155.25 0.5K
15:02 155.10 155.10 155.10 155.10 0.6K
15:10 155.10 155.10 155.10 155.10 0.3K
15:14 155.40 155.50 155.30 155.30 4.8K
15:15 155.30 155.30 155.20 155.20 1.5K
15:17 155.20 155.20 155.10 155.10 4.7K
15:18 155.00 155.00 155.00 155.00 0.6K
15:19 154.90 154.90 154.90 154.90 0.5K
15:21 154.80 154.80 154.80 154.80 1.8K
15:34 154.50 154.50 154.20 154.20 2.6K
15:35 154.10 154.10 154.00 154.00 1.7K
15:36 154.00 154.00 154.00 154.00 0.1K
15:46 154.00 154.00 154.00 154.00 1.1K
15:51 154.10 154.10 154.10 154.10 0.0K
15:52 154.60 154.60 154.40 154.40 5.9K
15:53 154.30 154.30 154.10 154.10 3.7K
15:58 154.00 154.00 154.00 154.00 1.0K
16:03 154.10 154.10 154.10 154.10 0.6K
16:05 154.10 154.10 154.10 154.10 1.9K
16:09 154.30 154.30 154.30 154.30 0.0K
16:10 154.10 154.10 154.10 154.10 0.6K
16:11 154.10 154.10 154.10 154.10 1.1K
16:12 154.00 154.00 154.00 154.00 0.5K
16:13 154.00 154.00 154.00 154.00 2.1K
16:17 153.90 153.90 153.90 153.90 0.1K
16:19 153.70 153.70 153.60 153.60 14.9K
16:20 153.40 153.50 153.40 153.50 6.0K
16:24 153.80 153.80 153.70 153.70 2.4K
16:25 154.00 154.00 154.00 154.00 0.0K
16:35 153.80 153.80 153.80 153.80 290.3K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available