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
08:00 178.00 178.00 177.27 177.90 0.3K
08:05 177.00 177.40 175.60 177.40 3.2K
08:08 175.24 175.24 175.24 175.24 2.3K
08:09 175.80 175.80 175.80 175.80 0.0K
08:10 175.34 175.34 175.34 175.34 2.5K
08:12 175.12 175.12 174.60 174.60 1.1K
08:13 174.50 174.50 174.50 174.50 0.6K
08:14 174.60 174.60 174.60 174.60 0.0K
08:15 175.10 175.10 175.10 175.10 1.4K
08:18 175.30 175.30 175.30 175.30 8.5K
08:20 175.70 175.70 175.70 175.70 0.0K
08:24 175.60 175.60 175.60 175.60 0.0K
08:25 174.98 174.98 174.98 174.98 8.5K
08:28 174.40 174.40 174.40 174.40 0.0K
08:31 174.93 174.93 174.93 174.93 0.0K
08:32 176.00 176.00 176.00 176.00 0.1K
08:38 176.00 176.00 176.00 176.00 0.3K
08:43 175.84 175.84 175.84 175.84 12.0K
08:45 175.20 175.20 175.20 175.20 0.3K
08:56 174.60 174.60 174.60 174.60 33.2K
09:06 175.07 175.07 175.07 175.07 1.9K
09:07 175.80 175.80 175.80 175.80 1.9K
09:08 176.00 176.10 176.00 176.10 1.0K
09:09 175.90 175.90 175.90 175.90 0.0K
09:10 176.60 176.60 176.60 176.60 0.0K
09:13 175.80 175.80 175.80 175.80 0.2K
09:24 175.40 175.40 175.40 175.40 0.2K
09:30 175.54 175.54 175.54 175.54 0.0K
09:45 175.22 175.22 175.22 175.22 13.6K
09:53 175.50 175.50 175.50 175.50 1.2K
09:57 175.58 175.58 175.20 175.20 1.1K
09:58 175.20 175.20 175.20 175.20 0.2K
09:59 175.00 175.00 175.00 175.00 1.1K
10:02 175.10 175.10 175.10 175.10 0.1K
10:05 174.70 174.70 174.70 174.70 4.4K
10:11 174.84 175.20 174.84 175.20 1.6K
10:16 175.30 175.40 175.30 175.40 0.4K
10:17 175.60 175.60 175.60 175.60 0.6K
10:19 175.40 175.40 175.40 175.40 0.0K
10:21 175.00 175.00 175.00 175.00 3.8K
10:26 174.50 174.50 174.50 174.50 0.0K
10:28 174.88 174.88 174.88 174.88 0.9K
10:30 175.04 175.40 175.04 175.30 12.3K
10:33 175.00 175.00 175.00 175.00 0.8K
10:43 175.30 175.40 175.30 175.40 0.3K
10:45 175.40 175.40 175.40 175.40 0.6K
10:46 175.20 175.20 175.20 175.20 0.3K
11:02 175.00 175.10 175.00 175.10 4.3K
11:04 175.10 175.10 174.70 174.70 1.2K
11:06 174.90 174.90 174.90 174.90 0.5K
11:13 174.90 174.90 174.90 174.90 1.3K
11:15 174.70 174.70 174.60 174.60 4.0K
11:16 174.50 174.60 174.50 174.60 1.4K
11:21 174.60 174.60 174.60 174.60 0.1K
11:22 174.80 174.80 174.70 174.70 1.8K
11:25 174.70 174.70 174.50 174.50 2.8K
11:28 174.70 174.70 174.70 174.70 0.3K
11:32 174.80 174.80 174.50 174.70 3.8K
11:38 174.70 174.70 174.60 174.60 0.1K
11:39 174.60 174.60 174.60 174.60 1.2K
11:40 174.50 174.50 174.30 174.30 33.4K
11:51 173.74 173.74 173.74 173.74 0.0K
12:00 173.50 173.50 173.40 173.40 1.3K
12:03 173.00 173.00 173.00 173.00 0.0K
12:06 173.50 173.50 173.50 173.50 0.4K
12:07 173.70 173.70 173.70 173.70 5.0K
12:08 173.50 173.70 173.50 173.64 23.5K
12:09 173.80 173.80 173.60 173.80 8.5K
12:14 174.00 174.00 174.00 174.00 1.5K
12:18 174.20 174.20 174.20 174.20 0.1K
12:19 173.90 173.90 173.90 173.90 0.6K
12:20 174.00 174.00 173.80 173.80 0.0K
12:27 173.60 174.00 173.60 174.00 0.5K
12:32 173.50 173.50 173.50 173.50 35.3K
12:43 172.80 172.80 172.80 172.80 1.7K
12:44 172.70 172.70 172.70 172.70 0.5K
12:49 172.70 172.70 172.60 172.60 0.5K
12:51 172.50 172.50 172.00 172.00 3.1K
12:52 172.00 172.00 172.00 172.00 0.3K
12:56 172.20 172.40 172.20 172.40 10.7K
12:58 172.50 172.60 172.50 172.50 4.4K
12:59 172.50 172.50 172.50 172.50 0.0K
13:01 172.60 172.60 172.30 172.30 1.7K
13:02 172.20 172.20 172.20 172.20 0.9K
13:03 172.26 172.40 172.26 172.40 1.6K
13:05 172.33 172.33 172.33 172.33 0.6K
13:07 172.60 173.30 172.60 173.30 2.7K
13:08 173.50 173.50 173.50 173.50 0.4K
13:11 174.07 174.07 174.07 174.07 1.0K
13:14 173.72 173.72 173.72 173.72 6.6K
13:15 174.20 174.20 174.20 174.20 0.1K
13:20 174.50 174.60 174.50 174.60 0.9K
13:24 174.30 174.60 174.30 174.60 0.8K
13:38 174.40 174.40 174.20 174.20 0.3K
13:44 174.10 174.10 174.10 174.10 0.1K
13:45 173.60 173.60 173.60 173.60 0.1K
13:48 173.10 173.10 173.10 173.10 1.0K
13:51 173.20 173.20 173.20 173.20 1.9K
13:52 173.10 173.10 173.10 173.10 0.5K
13:54 173.20 173.20 173.20 173.20 0.4K
14:00 172.90 172.90 172.90 172.90 2.9K
14:02 173.30 173.40 173.30 173.40 0.8K
14:04 173.50 173.50 173.50 173.50 1.0K
14:08 173.19 173.19 173.17 173.17 0.3K
14:15 173.18 173.18 173.18 173.18 8.5K
14:18 173.34 173.34 173.34 173.34 0.0K
14:19 173.00 173.00 173.00 173.00 0.6K
14:26 172.80 172.80 172.80 172.80 0.0K
14:27 172.70 172.70 172.10 172.10 9.4K
14:33 172.70 172.70 172.40 172.40 0.9K
14:35 172.80 173.10 172.80 173.10 2.0K
14:36 172.70 172.70 172.70 172.70 1.8K
14:40 172.80 172.80 172.80 172.80 0.0K
14:42 172.40 172.40 172.40 172.40 2.0K
14:44 172.50 172.50 172.50 172.50 0.1K
14:53 172.40 172.40 172.40 172.40 0.0K
14:56 172.40 172.40 172.40 172.40 0.0K
14:57 171.50 171.50 171.50 171.50 0.0K
14:59 171.90 171.90 171.90 171.90 0.8K
15:00 172.00 172.00 172.00 172.00 1.0K
15:02 172.10 172.40 172.10 172.40 6.6K
15:06 171.90 171.90 171.90 171.90 0.2K
15:08 172.40 172.40 172.40 172.40 0.2K
15:14 172.24 172.24 172.24 172.24 0.1K
15:20 171.80 171.80 171.80 171.80 2.1K
15:26 171.20 171.80 171.20 171.80 3.5K
15:27 171.50 171.50 171.50 171.50 0.6K
15:29 171.70 171.70 171.60 171.60 1.0K
15:31 171.80 172.30 171.80 172.30 4.2K
15:42 172.59 172.59 172.59 172.59 2.0K
15:48 172.90 173.10 172.90 173.10 3.2K
15:49 173.10 173.10 173.10 173.10 1.6K
15:53 172.70 172.80 172.70 172.80 0.6K
15:55 172.81 172.81 172.81 172.81 0.0K
15:56 172.70 172.70 172.60 172.60 1.3K
16:00 172.60 172.60 172.60 172.60 0.1K
16:07 172.30 172.30 172.30 172.30 1.9K
16:08 172.40 173.10 172.40 173.10 20.9K
16:12 173.00 173.00 172.90 172.90 31.4K
16:15 172.60 172.60 172.60 172.60 1.3K
16:16 172.60 172.60 172.50 172.50 1.1K
16:18 172.40 173.00 172.40 173.00 35.3K
16:19 173.00 173.00 173.00 173.00 1.6K
16:20 172.70 172.70 172.70 172.70 1.8K
16:21 172.70 172.70 172.60 172.60 1.5K
16:22 172.60 172.60 172.60 172.60 0.5K
16:23 172.50 172.50 172.50 172.50 0.9K
16:25 172.50 173.20 172.50 173.00 36.7K
16:26 173.10 173.30 173.10 173.10 1.1K
16:27 173.24 173.40 173.24 173.40 4.5K
16:28 173.40 173.40 173.34 173.34 3.3K
16:29 173.50 173.50 173.10 173.10 3.6K
16:35 172.10 172.10 172.10 172.10 470.3K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available