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
08:00 165.00 169.60 165.00 169.60 18.1K
08:01 164.30 164.30 164.30 164.30 34.0K
08:02 165.60 166.00 165.60 166.00 3.6K
08:05 167.70 167.80 167.70 167.80 1.6K
08:06 169.40 169.50 169.20 169.20 3.4K
08:07 170.30 170.80 169.40 170.80 55.1K
08:08 170.00 170.00 169.60 169.60 24.2K
08:09 170.50 170.50 170.50 170.50 14.0K
08:10 172.10 172.10 172.00 172.00 5.1K
08:11 171.80 172.00 171.80 172.00 1.1K
08:12 170.44 172.00 170.44 172.00 3.3K
08:13 171.70 171.80 171.70 171.80 0.4K
08:14 171.60 172.00 171.60 172.00 5.7K
08:15 172.00 172.00 172.00 172.00 0.8K
08:16 172.00 172.00 171.90 171.90 4.0K
08:17 171.70 171.70 171.70 171.70 1.5K
08:18 171.30 171.30 170.60 170.70 8.3K
08:19 169.23 170.20 168.64 168.64 3.3K
08:25 167.20 167.20 166.50 166.50 22.6K
08:26 166.40 166.80 165.50 166.70 5.2K
08:27 166.70 166.70 166.70 166.70 2.0K
08:28 166.80 167.30 166.80 167.30 1.8K
08:29 164.90 164.90 164.90 164.90 0.7K
08:30 165.00 165.00 163.01 163.01 17.4K
08:32 165.00 165.00 165.00 165.00 0.5K
08:38 164.24 164.24 164.24 164.24 2.0K
08:39 163.50 163.50 163.50 163.50 0.3K
08:40 164.80 164.80 164.80 164.80 2.7K
08:42 164.40 164.40 163.60 163.60 1.9K
08:49 163.73 163.73 163.73 163.73 1.0K
08:58 164.50 164.90 164.50 164.90 17.3K
09:04 164.66 164.66 164.00 164.00 5.4K
09:14 165.70 165.70 164.90 164.90 0.3K
09:21 164.25 164.25 164.25 164.25 1.5K
09:22 164.90 164.90 164.90 164.90 0.1K
09:39 163.90 163.90 163.90 163.90 0.0K
09:47 164.60 164.60 164.60 164.60 15.6K
09:48 165.30 165.30 165.30 165.30 1.8K
10:00 165.60 165.60 165.60 165.60 0.3K
10:15 165.70 165.70 165.70 165.70 136.0K
10:24 166.00 166.00 165.90 165.90 3.1K
10:26 165.70 165.70 165.70 165.70 0.0K
10:27 165.80 165.80 165.80 165.80 1.8K
10:37 165.50 165.50 165.50 165.50 0.0K
10:42 166.20 166.30 166.20 166.30 0.1K
10:50 165.70 165.70 165.70 165.70 0.0K
10:52 166.10 166.10 166.10 166.10 0.0K
10:58 165.70 165.70 165.70 165.70 0.4K
11:03 166.00 166.00 166.00 166.00 1.8K
11:21 165.60 165.60 165.60 165.60 0.5K
11:23 165.77 165.77 165.64 165.64 0.9K
11:36 165.50 165.50 165.10 165.10 1.2K
11:38 165.50 165.50 165.50 165.50 0.9K
11:48 165.60 165.60 165.60 165.60 0.2K
11:52 165.40 165.40 165.40 165.40 0.6K
11:59 165.20 165.20 165.00 165.00 1.5K
12:16 164.92 164.92 164.92 164.92 1.0K
12:21 164.83 164.83 164.83 164.83 4.4K
12:22 164.60 164.60 164.60 164.60 1.1K
12:23 165.10 165.50 165.10 165.50 10.9K
12:25 165.00 165.00 165.00 165.00 3.0K
12:29 165.00 165.50 165.00 165.10 3.8K
12:33 165.24 165.24 165.24 165.24 0.6K
12:37 164.98 164.98 164.98 164.98 0.9K
12:43 165.24 165.24 165.24 165.24 0.0K
12:50 165.50 165.50 165.50 165.50 0.0K
12:55 164.70 164.70 164.70 164.70 0.0K
12:57 165.00 165.00 165.00 165.00 1.2K
13:02 165.17 165.17 165.17 165.17 1.0K
13:05 165.00 165.00 165.00 165.00 1.8K
13:10 165.00 165.00 165.00 165.00 1.2K
13:13 164.70 164.70 164.70 164.70 0.0K
13:19 165.10 165.10 165.10 165.10 0.3K
13:22 165.20 165.20 165.20 165.20 3.4K
13:25 165.20 165.20 165.20 165.20 0.6K
13:27 165.40 165.40 165.40 165.40 0.4K
13:37 165.30 165.40 165.30 165.40 1.9K
13:38 165.40 165.50 165.40 165.50 0.2K
13:40 165.40 165.60 165.40 165.60 6.8K
13:41 165.65 165.65 165.65 165.65 0.2K
13:42 165.80 165.80 165.80 165.80 0.0K
13:43 166.00 166.00 166.00 166.00 0.5K
13:45 166.40 166.40 166.40 166.40 6.1K
13:46 166.50 166.50 166.50 166.50 2.0K
13:47 166.25 167.00 166.25 167.00 9.5K
13:53 167.36 167.36 167.36 167.36 0.1K
13:59 166.40 166.50 166.40 166.50 10.4K
14:00 166.70 166.70 166.70 166.70 0.8K
14:02 166.50 166.50 165.90 165.90 4.0K
14:03 166.90 166.90 166.70 166.70 2.1K
14:04 167.00 167.00 166.80 166.80 2.1K
14:06 166.50 166.90 166.50 166.90 6.8K
14:07 167.20 167.20 167.20 167.20 1.3K
14:11 166.30 166.70 166.30 166.70 3.5K
14:14 166.80 166.80 166.80 166.80 6.4K
14:15 166.80 166.80 166.80 166.80 12.0K
14:18 166.70 166.70 166.70 166.70 0.9K
14:21 166.52 166.52 166.52 166.52 0.6K
14:24 167.20 167.20 167.20 167.20 5.8K
14:32 167.20 167.40 167.20 167.40 1.9K
14:33 167.30 167.40 167.30 167.40 0.6K
14:34 167.16 167.16 167.16 167.16 5.1K
14:43 167.90 168.10 167.90 168.10 5.1K
14:44 166.50 166.50 166.50 166.50 109.9K
14:49 168.25 168.25 168.25 168.25 7.5K
14:50 168.80 168.80 168.80 168.80 0.0K
14:57 167.80 167.80 167.80 167.80 0.2K
14:59 168.20 168.20 168.20 168.20 6.3K
15:00 169.40 169.40 169.40 169.40 8.5K
15:03 168.90 168.90 168.90 168.90 0.0K
15:04 168.90 168.90 168.90 168.90 2.4K
15:14 169.40 169.77 169.40 169.77 0.0K
15:18 170.10 170.10 170.10 170.10 2.9K
15:19 169.78 169.78 169.30 169.30 7.4K
15:22 169.50 169.50 169.50 169.50 0.0K
15:27 169.40 169.40 169.40 169.40 0.5K
15:32 169.40 169.40 169.40 169.40 0.8K
15:33 169.05 169.05 169.05 169.05 4.2K
15:38 169.50 169.50 169.50 169.50 1.0K
15:42 169.03 169.03 168.30 168.30 26.5K
15:55 167.90 168.20 167.90 168.20 6.9K
15:56 168.20 168.20 168.20 168.20 1.9K
15:59 168.27 168.27 168.27 168.27 0.1K
16:01 168.40 168.50 168.40 168.50 0.5K
16:02 168.40 168.40 168.40 168.40 2.4K
16:03 168.60 168.60 168.60 168.60 0.3K
16:09 168.60 168.60 168.60 168.60 0.7K
16:11 168.50 168.80 168.50 168.80 4.9K
16:13 168.90 168.90 168.90 168.90 0.5K
16:15 168.90 169.00 168.90 169.00 2.7K
16:16 168.99 168.99 168.99 168.99 0.1K
16:19 169.20 169.20 169.20 169.20 0.5K
16:25 168.90 169.00 168.90 169.00 1.6K
16:27 168.86 168.86 168.86 168.86 0.6K
16:29 169.00 169.20 168.87 169.20 3.0K
16:35 167.00 167.00 167.00 167.00 916.2K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available