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
08:00 167.70 170.04 167.70 170.04 1.8K
08:01 169.01 169.01 169.01 169.01 0.6K
08:02 169.84 169.84 169.84 169.84 1.2K
08:05 170.70 170.70 170.70 170.70 0.0K
08:09 170.80 170.80 170.80 170.80 1.2K
08:12 171.40 171.40 171.40 171.40 0.5K
08:14 169.70 169.70 169.70 169.70 0.5K
08:15 171.40 171.90 171.40 171.90 2.0K
08:16 171.47 171.47 171.47 171.47 0.6K
08:18 172.00 172.00 172.00 172.00 0.3K
08:19 172.10 172.10 172.10 172.10 0.0K
08:23 172.10 172.10 172.10 172.10 0.9K
08:25 172.30 172.60 172.30 172.60 0.7K
08:28 172.20 172.40 171.70 171.70 53.8K
08:29 172.30 172.30 171.50 171.50 1.2K
08:34 171.90 171.90 171.90 171.90 2.1K
08:35 172.13 172.13 171.80 171.80 2.3K
08:37 171.90 171.90 171.90 171.90 2.0K
08:38 171.90 171.90 171.70 171.70 1.3K
08:42 171.80 171.80 171.80 171.80 0.0K
08:49 171.20 171.20 171.20 171.20 0.0K
08:50 171.43 171.43 171.43 171.43 0.9K
08:57 171.30 171.30 171.20 171.20 1.4K
09:02 171.00 171.00 171.00 171.00 1.4K
09:04 171.15 171.15 170.70 170.70 5.2K
09:10 171.00 171.00 171.00 171.00 1.2K
09:20 170.70 170.70 170.60 170.60 11.1K
09:22 170.60 170.60 170.60 170.60 0.9K
09:24 170.67 170.67 170.67 170.67 2.1K
09:30 170.90 170.90 170.90 170.90 2.2K
09:31 170.00 170.00 170.00 170.00 1.2K
09:39 169.60 169.60 169.60 169.60 1.0K
09:40 169.70 170.10 169.70 170.10 4.8K
09:43 169.95 170.20 169.95 170.20 23.4K
09:49 169.70 170.10 169.70 170.10 2.9K
09:54 169.90 170.30 169.90 170.30 4.6K
09:55 170.30 170.30 170.30 170.30 1.0K
09:56 170.30 170.60 170.30 170.60 1.8K
10:02 170.70 171.00 170.70 171.00 0.8K
10:05 170.90 170.90 170.90 170.90 0.2K
10:06 170.50 170.90 170.50 170.90 0.8K
10:08 170.50 170.50 170.50 170.50 0.5K
10:18 171.20 171.20 171.20 171.20 1.7K
10:21 171.20 171.20 171.20 171.20 0.7K
10:28 171.30 171.30 171.30 171.30 1.9K
10:29 171.60 171.60 171.50 171.50 1.0K
10:30 171.60 171.60 171.60 171.60 0.3K
10:32 171.70 171.70 171.70 171.70 0.2K
10:33 171.70 171.80 171.70 171.70 3.8K
10:35 171.90 171.90 171.90 171.90 2.2K
10:36 172.30 172.30 172.30 172.30 0.7K
10:37 172.22 172.22 172.00 172.00 0.7K
10:58 171.70 171.70 171.70 171.70 0.7K
10:59 171.70 171.70 171.70 171.70 0.5K
11:00 172.00 172.20 172.00 172.20 2.2K
11:02 172.30 172.30 172.30 172.30 0.2K
11:03 172.50 172.60 172.50 172.60 1.6K
11:04 172.58 172.80 172.58 172.80 1.8K
11:06 172.60 172.60 172.60 172.60 0.3K
11:08 173.00 173.10 173.00 173.10 1.1K
11:11 172.84 173.07 172.80 173.07 7.4K
11:16 173.20 173.20 173.20 173.20 0.0K
11:17 173.20 173.20 173.20 173.20 1.0K
11:18 173.30 173.30 173.30 173.30 1.2K
11:19 173.40 173.40 173.40 173.40 1.3K
11:20 173.50 173.50 173.50 173.50 0.6K
11:22 173.20 173.20 173.20 173.20 1.1K
11:24 173.10 173.10 173.10 173.10 0.0K
11:27 173.10 173.20 173.10 173.20 2.0K
11:28 173.20 173.20 173.20 173.20 0.0K
11:31 173.20 173.20 173.20 173.20 4.9K
11:39 173.03 173.03 173.03 173.03 2.0K
11:48 172.90 172.90 172.90 172.90 0.0K
11:49 173.00 173.00 172.90 172.90 2.9K
11:53 172.87 172.87 172.87 172.87 1.7K
11:57 172.90 172.90 172.90 172.90 1.9K
11:58 173.00 173.00 173.00 173.00 3.8K
12:03 172.90 172.90 172.90 172.90 0.3K
12:05 173.20 173.20 173.20 173.20 1.7K
12:06 172.90 172.90 172.90 172.90 0.0K
12:11 172.90 172.90 172.70 172.70 2.1K
12:13 172.80 172.80 172.80 172.80 0.0K
12:15 169.95 169.95 167.70 167.70 112.0K
12:18 172.67 172.80 172.67 172.80 0.5K
12:21 172.80 172.80 172.60 172.60 0.6K
12:23 172.70 172.80 172.70 172.80 1.2K
12:24 172.80 172.80 172.80 172.80 0.0K
12:25 172.90 173.20 172.90 173.20 1.6K
12:26 173.30 173.30 173.30 173.30 1.0K
12:27 173.40 173.70 173.40 173.70 30.4K
12:28 173.80 174.00 173.80 174.00 3.6K
12:29 174.10 174.10 173.90 173.90 0.2K
12:31 173.70 173.90 173.70 173.90 3.9K
12:32 173.90 173.90 173.90 173.90 0.4K
12:33 173.90 174.00 173.90 174.00 1.0K
12:34 174.10 174.10 174.10 174.10 0.8K
12:40 173.50 173.50 173.50 173.50 2.3K
12:47 173.30 173.30 173.30 173.30 0.8K
12:52 172.98 172.98 172.98 172.98 0.4K
12:57 173.50 173.50 173.50 173.50 0.0K
13:01 172.80 172.80 172.80 172.80 1.2K
13:06 173.20 173.40 173.20 173.40 1.2K
13:07 173.50 173.50 173.50 173.50 0.3K
13:08 173.60 173.70 173.54 173.70 1.6K
13:09 173.80 173.90 173.80 173.90 1.5K
13:11 173.60 173.60 173.60 173.60 1.0K
13:17 173.67 173.67 173.40 173.40 0.9K
13:19 173.37 173.37 173.37 173.37 0.0K
13:20 173.25 173.50 173.25 173.50 1.7K
13:21 173.42 173.42 173.42 173.42 0.7K
13:23 173.60 173.60 173.60 173.60 0.1K
13:31 173.70 174.00 173.70 174.00 3.3K
13:32 174.10 174.20 174.10 174.20 1.4K
13:35 173.90 173.90 173.90 173.90 0.6K
13:42 174.20 174.20 174.05 174.05 0.1K
13:43 173.90 173.90 173.90 173.90 1.9K
13:45 173.80 173.80 173.80 173.80 0.8K
13:48 173.64 173.64 173.64 173.64 5.0K
13:49 173.61 173.61 173.61 173.61 3.0K
13:52 173.60 173.60 173.60 173.60 1.2K
14:00 173.80 174.10 173.80 174.10 6.5K
14:02 173.80 173.80 173.60 173.60 1.8K
14:03 173.87 173.87 173.87 173.87 0.8K
14:08 173.70 173.80 173.70 173.80 0.5K
14:10 173.90 173.90 173.90 173.90 0.1K
14:12 173.90 173.90 173.70 173.80 0.7K
14:13 173.90 173.90 173.90 173.90 0.5K
14:14 173.82 173.82 173.82 173.82 3.1K
14:15 173.80 173.80 173.60 173.60 1.7K
14:19 172.90 172.90 172.90 172.90 0.2K
14:30 172.90 172.90 172.90 172.90 3.4K
14:31 173.10 173.10 173.10 173.10 1.7K
14:32 173.20 173.20 173.20 173.20 0.3K
14:34 172.90 173.20 172.90 173.20 1.2K
14:35 173.01 173.01 173.01 173.01 1.1K
14:39 173.40 173.40 173.40 173.40 2.2K
14:40 173.40 173.60 173.40 173.50 1.3K
14:42 173.50 173.50 173.50 173.50 0.2K
14:43 173.70 173.90 173.70 173.90 4.0K
14:45 174.10 174.10 174.10 174.10 0.6K
14:51 173.80 173.80 173.80 173.80 0.0K
14:54 174.10 174.10 174.10 174.10 1.1K
15:01 173.80 173.80 173.70 173.70 1.8K
15:02 173.90 174.40 173.90 174.40 5.4K
15:05 174.50 174.50 174.50 174.50 0.2K
15:06 174.60 174.60 174.60 174.60 0.3K
15:07 174.70 174.80 174.70 174.80 1.9K
15:10 174.90 174.90 174.90 174.90 0.5K
15:11 174.93 174.93 174.93 174.93 7.5K
15:12 175.00 175.10 174.80 174.80 2.2K
15:14 174.60 174.60 174.60 174.60 1.0K
15:15 174.33 174.40 174.33 174.33 0.8K
15:27 174.70 174.70 174.70 174.70 3.3K
15:35 175.00 175.00 175.00 175.00 1.9K
15:36 175.00 175.00 175.00 175.00 0.4K
15:38 175.10 175.10 175.10 175.10 0.3K
15:39 175.10 175.10 174.94 174.94 2.7K
15:40 175.10 175.10 175.10 175.10 0.3K
15:41 175.20 175.20 175.20 175.20 1.0K
15:42 175.20 175.20 175.00 175.10 2.0K
15:44 175.00 175.00 175.00 175.00 0.3K
15:45 175.00 175.50 175.00 175.50 0.7K
15:48 175.60 175.60 175.60 175.60 0.0K
15:49 175.45 175.45 175.45 175.45 1.0K
15:50 175.70 175.70 175.70 175.70 0.4K
15:53 175.50 175.50 175.50 175.50 1.0K
15:57 175.70 175.80 175.70 175.80 1.9K
15:59 175.60 175.60 175.60 175.60 0.1K
16:00 175.60 175.60 175.60 175.60 0.5K
16:01 175.30 175.30 175.30 175.30 1.2K
16:03 175.20 175.20 175.20 175.20 0.6K
16:05 175.20 175.20 175.20 175.20 0.5K
16:11 174.60 174.60 174.40 174.40 15.7K
16:12 174.10 174.10 174.10 174.10 1.3K
16:13 174.10 174.10 174.10 174.10 0.8K
16:14 174.10 174.10 174.00 174.00 2.5K
16:15 173.90 174.10 173.90 174.10 6.1K
16:16 173.80 173.80 173.80 173.80 0.5K
16:17 173.80 173.80 173.80 173.80 0.6K
16:18 173.91 173.91 173.60 173.90 3.3K
16:20 173.70 173.90 173.70 173.90 4.2K
16:21 173.80 173.80 173.60 173.60 1.8K
16:22 173.80 173.80 173.80 173.80 1.3K
16:28 173.60 173.90 173.60 173.60 1.5K
16:29 173.60 173.80 173.60 173.80 3.8K
16:35 173.40 173.40 173.40 173.40 286.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available