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
08:00 168.40 168.40 165.58 165.58 1.9K
08:01 168.70 168.80 168.70 168.80 0.5K
08:03 166.80 166.80 166.80 166.80 1.6K
08:04 167.94 167.94 167.94 167.94 0.4K
08:07 168.20 168.20 168.20 168.20 0.4K
08:20 168.20 168.20 168.20 168.20 0.0K
08:24 168.04 168.04 168.04 168.04 3.0K
08:25 168.40 168.40 168.40 168.40 0.2K
08:30 167.20 167.20 167.07 167.07 6.2K
08:32 166.60 166.60 166.60 166.60 0.3K
08:40 166.60 166.60 166.60 166.60 0.0K
08:43 166.80 167.04 166.80 167.04 1.4K
08:46 167.30 167.30 167.30 167.30 0.1K
08:49 166.30 166.40 166.20 166.40 1.7K
08:50 166.40 166.40 166.40 166.40 0.9K
08:51 166.40 166.50 166.40 166.50 0.8K
09:00 166.20 166.20 166.20 166.20 0.2K
09:01 166.10 166.34 166.10 166.34 5.6K
09:03 166.10 166.10 166.00 166.00 8.8K
09:05 165.60 165.60 165.60 165.60 0.8K
09:10 164.50 165.80 164.50 165.80 0.0K
09:17 165.15 165.20 165.15 165.20 2.1K
09:21 164.80 165.60 164.80 165.60 0.8K
09:26 165.50 165.50 165.50 165.50 0.2K
09:33 164.60 164.60 164.60 164.60 2.0K
09:34 164.20 164.20 164.20 164.20 8.8K
09:35 164.30 164.50 164.30 164.50 2.1K
09:45 165.00 165.00 165.00 165.00 0.5K
10:02 164.10 164.10 164.10 164.10 2.2K
10:03 164.20 164.20 164.20 164.20 0.7K
10:08 164.30 164.30 164.30 164.30 0.3K
10:15 164.15 164.15 164.15 164.15 2.3K
10:16 164.27 164.27 164.27 164.27 0.1K
10:29 164.23 164.50 164.23 164.50 4.4K
10:30 164.39 164.80 164.39 164.80 3.0K
10:34 164.74 164.74 164.74 164.74 0.9K
10:36 165.00 165.00 165.00 165.00 0.1K
10:47 164.85 165.10 164.85 165.10 7.8K
10:51 164.94 164.94 164.94 164.94 4.3K
10:54 164.92 164.92 164.92 164.92 1.7K
10:57 164.60 164.60 164.60 164.60 0.8K
11:06 164.18 164.18 164.18 164.18 0.1K
11:10 164.34 164.34 164.34 164.34 1.9K
11:13 164.80 164.80 164.80 164.80 1.1K
11:17 164.30 164.30 164.30 164.30 0.0K
11:26 164.57 164.57 164.57 164.57 1.0K
11:33 164.30 164.34 164.30 164.34 1.9K
12:00 164.00 164.00 164.00 164.00 1.2K
12:16 163.97 163.97 163.97 163.97 2.7K
12:24 164.20 164.20 164.20 164.20 0.0K
12:35 163.90 163.90 163.90 163.90 0.5K
12:43 163.90 163.90 163.90 163.90 0.7K
12:48 163.74 163.74 163.74 163.74 4.5K
12:49 164.00 164.10 164.00 164.10 1.7K
12:51 164.30 164.30 164.30 164.30 0.9K
12:52 164.30 164.30 164.30 164.30 0.0K
12:54 163.90 163.90 163.90 163.90 0.1K
12:55 164.40 164.40 164.40 164.40 0.0K
13:00 164.20 164.20 164.20 164.20 0.3K
13:02 164.40 164.40 164.40 164.40 2.6K
13:11 164.20 164.20 164.20 164.20 2.3K
13:16 164.40 164.40 164.40 164.40 0.2K
13:32 164.50 164.50 164.50 164.50 3.8K
13:33 164.20 164.20 164.20 164.20 0.1K
13:36 164.10 164.10 164.10 164.10 4.4K
13:47 164.10 164.10 164.10 164.10 3.2K
13:50 163.71 163.71 163.71 163.71 0.9K
13:59 163.50 163.50 163.50 163.50 0.5K
14:02 163.70 163.90 163.70 163.90 3.4K
14:05 163.90 164.40 163.90 164.40 34.3K
14:06 164.50 164.70 164.50 164.70 1.0K
14:10 164.80 164.80 164.80 164.80 2.0K
14:12 164.61 164.61 164.61 164.61 0.2K
14:14 165.00 165.00 165.00 165.00 0.0K
14:25 165.00 165.00 165.00 165.00 0.8K
14:32 164.40 164.40 164.40 164.40 2.5K
14:33 163.80 163.80 163.80 163.80 0.1K
14:37 164.90 164.90 164.90 164.90 2.8K
14:39 164.97 164.97 164.97 164.97 2.5K
14:46 165.10 165.10 165.10 165.10 0.1K
14:48 164.84 164.84 164.84 164.84 3.0K
14:50 164.84 164.84 164.84 164.84 0.9K
14:54 165.10 165.10 165.10 165.10 1.3K
14:55 164.60 164.60 164.60 164.60 0.9K
14:59 164.80 164.80 164.80 164.80 2.4K
15:00 164.90 164.90 164.90 164.90 0.7K
15:05 164.60 164.60 164.60 164.60 0.0K
15:11 164.80 164.80 164.70 164.70 0.0K
15:17 164.70 165.20 164.70 165.20 4.2K
15:18 165.30 165.40 165.30 165.40 0.8K
15:24 165.15 165.15 165.15 165.15 1.0K
15:26 165.60 165.60 165.60 165.60 2.1K
15:30 165.50 165.50 165.47 165.50 3.2K
15:31 165.70 165.80 165.70 165.80 0.8K
15:33 165.70 165.70 165.70 165.70 0.6K
15:36 165.80 165.80 165.80 165.80 0.0K
15:37 165.90 165.90 165.90 165.90 0.4K
15:38 166.10 166.10 166.10 166.10 0.0K
15:43 165.70 165.80 165.70 165.80 0.6K
15:53 165.90 166.00 165.90 166.00 0.9K
15:56 165.84 165.84 165.84 165.84 3.0K
16:02 165.70 165.70 165.70 165.70 1.0K
16:03 165.50 165.70 165.50 165.70 6.8K
16:05 166.00 166.00 166.00 166.00 2.4K
16:07 166.10 166.20 166.10 166.20 0.7K
16:08 166.10 166.10 166.10 166.10 1.9K
16:10 165.80 166.00 165.80 166.00 3.9K
16:11 166.10 166.20 166.10 166.20 0.7K
16:14 166.10 166.30 166.10 166.20 2.0K
16:18 166.10 166.10 166.10 166.10 0.1K
16:19 165.90 166.30 165.90 166.30 7.6K
16:21 166.40 166.60 166.40 166.60 0.7K
16:22 166.60 166.60 166.50 166.50 0.4K
16:24 166.50 166.50 166.27 166.50 30.5K
16:25 166.60 166.60 166.60 166.60 0.4K
16:29 166.50 166.50 166.50 166.50 0.1K
16:35 165.70 165.70 165.70 165.70 134.1K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available