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
08:00 160.80 163.20 160.80 163.20 1.0K
08:04 161.27 161.27 161.27 161.27 2.5K
08:05 161.00 161.00 159.92 159.92 7.6K
08:07 160.90 161.00 160.90 161.00 6.7K
08:09 160.70 161.10 160.70 161.10 2.8K
08:10 162.10 162.10 162.10 162.10 0.0K
08:13 163.00 163.00 163.00 163.00 7.2K
08:14 163.70 164.40 163.70 164.40 1.1K
08:16 165.00 165.00 164.50 164.80 3.5K
08:17 164.77 165.30 164.77 165.30 0.6K
08:21 165.00 165.00 165.00 165.00 0.9K
08:23 165.10 165.10 165.10 165.10 0.6K
08:27 165.40 165.40 165.40 165.40 0.3K
08:31 165.00 165.00 164.90 164.90 3.4K
08:33 164.40 164.40 164.40 164.40 33.2K
08:34 165.00 165.00 164.90 164.90 2.5K
08:37 164.59 164.59 164.59 164.59 0.0K
08:38 164.50 164.50 164.50 164.50 0.8K
08:39 164.40 164.40 164.40 164.40 4.7K
08:41 165.00 165.00 165.00 165.00 0.2K
08:46 165.20 165.20 165.20 165.20 2.2K
09:08 164.50 164.50 164.50 164.50 0.0K
09:19 165.20 165.20 164.50 164.50 0.1K
09:23 164.80 164.80 164.80 164.80 0.7K
09:30 165.30 165.40 165.00 165.00 1.8K
09:53 164.94 165.00 164.94 165.00 5.3K
09:57 165.50 165.80 165.50 165.80 1.1K
09:58 165.80 165.80 165.80 165.80 3.3K
10:09 165.50 165.50 165.50 165.50 0.6K
10:13 164.96 164.96 164.96 164.96 0.7K
10:20 165.60 165.70 165.60 165.70 0.8K
10:24 166.20 166.20 166.20 166.20 0.9K
10:27 166.40 166.70 166.40 166.70 2.9K
10:28 165.90 165.90 165.90 165.90 0.1K
10:38 166.06 166.06 166.06 166.06 2.4K
10:51 166.40 166.40 166.40 166.40 0.0K
10:55 165.80 165.80 165.80 165.80 0.4K
11:06 164.70 164.70 164.70 164.70 0.6K
11:08 164.81 164.81 164.81 164.81 2.7K
11:21 164.50 164.74 164.50 164.74 0.6K
11:33 164.74 164.74 164.74 164.74 0.6K
11:52 164.10 164.10 164.10 164.10 3.0K
11:54 165.00 165.00 164.01 164.01 27.7K
11:57 163.80 163.80 163.80 163.80 0.4K
11:58 163.45 163.45 163.45 163.45 1.7K
12:04 163.70 163.90 163.70 163.80 3.0K
12:14 163.59 163.59 163.59 163.59 0.4K
12:18 163.40 163.40 163.20 163.20 0.1K
12:29 163.40 163.40 163.40 163.40 1.3K
12:38 163.60 163.60 163.60 163.60 0.2K
12:43 163.63 163.63 163.63 163.63 1.7K
12:44 163.50 163.50 163.50 163.50 2.1K
12:45 163.50 163.50 163.50 163.50 0.4K
12:55 163.90 163.90 163.90 163.90 0.5K
13:07 163.72 163.72 163.60 163.60 10.8K
13:12 163.90 163.90 163.90 163.90 1.1K
13:17 164.10 164.10 164.10 164.10 0.3K
13:18 164.30 165.00 164.30 165.00 3.3K
13:19 165.42 165.42 165.42 165.42 1.0K
13:21 164.80 164.80 164.80 164.80 0.5K
13:24 165.00 165.00 165.00 165.00 0.3K
13:29 164.70 164.70 164.70 164.70 0.4K
13:31 164.60 164.60 164.60 164.60 0.6K
13:48 164.30 164.30 164.30 164.30 0.1K
13:49 164.30 164.60 164.30 164.60 1.3K
13:51 164.60 164.60 164.60 164.60 0.1K
13:53 164.40 164.40 164.40 164.40 0.5K
13:59 164.30 164.30 164.30 164.30 1.1K
14:00 164.00 164.00 164.00 164.00 0.0K
14:05 163.77 163.77 163.77 163.77 30.0K
14:07 164.00 164.00 163.70 163.70 2.9K
14:21 163.00 163.00 162.90 163.00 1.1K
14:25 163.20 163.30 163.20 163.30 0.7K
14:27 163.30 163.30 163.30 163.30 0.0K
14:30 163.30 163.30 163.00 163.00 2.2K
14:32 163.40 163.40 163.40 163.40 0.7K
14:33 163.10 163.10 163.10 163.10 0.3K
14:35 163.60 163.60 163.60 163.60 0.2K
14:37 163.30 163.30 163.00 163.00 9.9K
14:42 163.30 163.30 163.30 163.30 5.0K
14:43 163.70 163.80 163.70 163.80 0.5K
14:44 163.30 163.30 163.30 163.30 1.3K
14:49 162.90 162.90 162.90 162.90 0.4K
14:50 163.10 163.70 163.10 163.70 2.7K
14:52 163.80 164.00 163.80 164.00 2.1K
14:55 164.10 164.10 164.10 164.10 0.5K
15:00 164.00 164.10 164.00 164.10 1.3K
15:09 163.50 163.50 163.50 163.50 0.8K
15:10 163.40 163.40 163.40 163.40 0.8K
15:13 163.20 163.20 163.20 163.20 0.1K
15:14 163.12 163.12 163.12 163.12 0.0K
15:20 162.70 162.70 162.70 162.70 0.1K
15:21 162.83 163.40 162.83 163.40 2.5K
15:34 162.90 162.90 162.90 162.90 0.6K
15:39 163.10 163.20 163.10 163.20 1.4K
15:41 163.20 163.30 163.20 163.30 0.9K
15:45 163.00 163.00 163.00 163.00 0.2K
15:50 162.70 162.90 162.70 162.90 1.2K
15:51 162.90 162.90 162.75 162.80 40.8K
15:53 162.70 162.70 162.50 162.50 13.4K
15:54 162.40 162.40 162.40 162.40 0.7K
15:55 162.60 162.60 162.45 162.45 1.3K
15:56 162.45 162.45 162.45 162.45 1.0K
15:57 162.53 162.53 162.53 162.53 0.6K
16:01 162.60 162.70 162.60 162.70 2.2K
16:02 162.80 162.90 162.80 162.90 0.9K
16:03 163.20 163.20 163.20 163.20 2.1K
16:11 163.80 163.80 163.20 163.20 1.9K
16:12 162.90 162.90 162.90 162.90 1.1K
16:14 162.90 162.90 162.90 162.90 0.1K
16:16 162.90 162.90 162.90 162.90 0.6K
16:17 163.30 163.30 163.30 163.30 0.8K
16:20 163.21 163.21 163.21 163.21 0.5K
16:21 162.90 163.00 162.90 163.00 2.6K
16:29 163.00 163.00 162.70 162.70 0.3K
16:35 162.90 162.90 162.90 162.90 156.4K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available