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
08:00 148.52 148.52 148.52 148.52 1.0K
08:06 149.70 149.70 149.70 149.70 0.1K
08:14 149.00 149.00 149.00 149.00 0.0K
08:15 146.80 146.81 146.80 146.81 6.3K
08:16 146.40 146.40 146.35 146.35 5.6K
08:27 145.85 145.85 145.85 145.85 13.1K
08:31 148.47 148.47 148.47 148.47 0.1K
08:39 148.50 148.50 148.50 148.50 0.0K
08:40 147.86 147.86 147.86 147.86 0.5K
08:41 147.86 147.86 147.86 147.86 10.1K
08:43 148.00 148.00 148.00 148.00 1.5K
08:44 147.40 147.40 147.40 147.40 13.0K
08:45 146.70 146.70 146.70 146.70 10.1K
08:46 146.30 146.30 146.30 146.30 3.5K
08:47 147.20 147.20 147.20 147.20 1.1K
08:48 147.00 147.00 147.00 147.00 0.0K
08:58 147.00 147.00 147.00 147.00 0.0K
08:59 146.20 146.20 146.20 146.20 0.0K
09:00 146.80 146.80 146.80 146.80 3.4K
09:03 146.70 146.70 146.70 146.70 0.0K
09:04 146.20 146.50 146.20 146.50 14.6K
09:05 145.60 145.80 145.60 145.80 0.5K
09:13 145.69 145.69 145.69 145.69 0.8K
09:14 144.99 144.99 144.40 144.46 4.6K
09:15 143.75 143.75 143.75 143.75 15.0K
09:20 143.41 143.41 143.41 143.41 7.5K
09:25 144.70 144.70 144.44 144.44 0.9K
09:30 144.39 144.39 144.39 144.39 0.0K
09:34 143.50 143.50 143.50 143.50 0.7K
09:35 143.70 143.70 143.70 143.70 1.3K
09:36 143.80 143.80 143.80 143.80 5.4K
09:38 144.20 144.20 144.20 144.20 1.8K
09:42 144.60 145.10 144.60 145.10 2.8K
09:43 144.70 144.70 144.50 144.50 0.8K
09:50 145.00 145.00 145.00 145.00 1.0K
09:54 144.25 144.25 144.25 144.25 3.5K
09:55 145.30 145.30 145.30 145.30 0.0K
10:00 144.28 144.28 144.28 144.28 3.6K
10:11 145.20 145.20 145.20 145.20 0.8K
10:15 145.20 145.30 145.20 145.30 0.3K
10:22 145.90 145.90 145.90 145.90 1.5K
10:24 145.90 145.90 145.90 145.90 0.4K
10:35 145.30 145.30 145.30 145.30 2.3K
10:37 145.49 145.49 145.49 145.49 0.5K
10:42 145.27 145.27 145.27 145.27 4.0K
10:50 144.90 144.90 144.90 144.90 1.1K
10:51 145.00 145.00 145.00 145.00 0.9K
10:56 145.10 145.10 145.10 145.10 0.0K
10:57 144.91 144.91 144.91 144.91 0.8K
11:05 144.70 144.70 144.30 144.30 1.0K
11:11 144.79 144.79 144.79 144.79 0.0K
11:12 144.79 144.79 144.79 144.79 0.0K
11:16 144.79 144.79 144.79 144.79 0.1K
11:18 144.29 144.29 144.29 144.29 0.4K
11:28 144.14 144.14 144.14 144.14 5.0K
11:29 144.20 144.46 144.20 144.46 1.8K
11:34 144.70 144.70 144.70 144.70 0.0K
11:41 143.90 143.90 143.90 143.90 0.0K
11:45 143.90 143.90 143.90 143.90 3.0K
11:46 144.30 144.30 144.30 144.30 0.1K
11:52 144.30 144.30 144.30 144.30 0.0K
11:53 144.20 144.40 144.20 144.40 2.2K
11:59 144.00 144.00 143.90 143.90 1.1K
12:00 143.55 143.55 142.90 142.90 15.0K
12:01 143.10 143.10 143.10 143.10 0.0K
12:02 142.94 143.00 142.94 142.99 7.2K
12:03 142.90 142.90 142.90 142.90 0.1K
12:06 142.80 142.90 142.80 142.90 3.6K
12:12 142.92 142.92 142.92 142.92 0.9K
12:13 143.20 143.20 143.20 143.20 1.1K
12:15 143.43 143.70 143.43 143.70 0.7K
12:17 143.43 143.43 143.43 143.43 0.3K
12:29 143.50 143.50 143.50 143.50 0.1K
12:32 143.22 143.22 143.22 143.22 2.1K
12:33 142.80 142.80 142.80 142.80 0.5K
12:37 142.30 142.30 142.30 142.30 2.9K
12:40 142.00 142.00 142.00 142.00 3.1K
12:44 142.09 142.09 142.09 142.09 7.5K
12:48 142.30 143.50 142.30 143.50 0.5K
12:50 143.00 143.00 142.89 142.89 3.7K
12:55 142.10 142.40 142.10 142.40 3.1K
12:57 142.98 142.98 142.98 142.98 0.0K
12:59 143.00 143.00 142.00 142.00 3.8K
13:06 142.37 142.37 141.87 141.87 0.9K
13:07 141.90 141.90 141.80 141.80 2.0K
13:16 140.56 140.56 140.56 140.56 8.7K
13:19 141.08 141.08 141.08 141.08 0.7K
13:35 140.10 140.10 140.10 140.10 0.1K
13:38 140.98 140.98 140.98 140.98 0.4K
13:39 141.00 141.00 141.00 141.00 0.1K
13:41 140.10 140.10 140.10 140.10 0.7K
13:42 140.90 140.90 140.10 140.10 2.9K
13:45 141.40 141.40 141.40 141.40 0.7K
13:46 141.12 141.12 141.12 141.12 1.6K
13:52 141.20 141.20 141.20 141.20 0.6K
13:55 141.30 141.50 141.30 141.50 2.1K
13:56 141.90 141.90 141.90 141.90 0.0K
13:57 142.00 142.00 142.00 142.00 2.2K
14:00 142.44 142.50 142.44 142.50 51.3K
14:01 142.00 142.50 142.00 142.35 2.1K
14:04 142.60 142.70 142.60 142.70 5.4K
14:08 143.20 143.20 143.20 143.20 0.0K
14:15 143.02 143.02 143.02 143.02 0.1K
14:17 142.67 143.20 142.67 143.20 0.1K
14:19 142.30 142.30 142.30 142.30 0.2K
14:24 143.10 143.30 143.10 143.30 1.9K
14:33 143.58 143.58 143.58 143.58 1.4K
14:37 143.10 143.60 143.10 143.60 3.3K
14:38 143.39 143.50 143.39 143.50 7.1K
14:39 143.20 143.20 143.10 143.10 1.8K
14:42 143.40 143.40 143.40 143.40 0.1K
14:44 143.00 143.00 143.00 143.00 0.0K
14:45 142.80 142.80 142.50 142.50 2.2K
14:49 142.60 142.70 142.60 142.70 0.6K
14:51 142.90 142.90 142.90 142.90 1.6K
14:55 143.00 143.00 143.00 143.00 1.2K
14:56 143.10 143.10 143.10 143.10 1.0K
14:58 142.80 142.80 142.80 142.80 0.1K
14:59 142.80 142.80 142.80 142.80 1.0K
15:04 143.40 143.52 143.40 143.52 5.7K
15:05 143.10 143.10 143.10 143.10 0.0K
15:06 143.10 143.10 142.60 142.60 1.7K
15:09 143.08 143.08 143.08 143.08 0.2K
15:11 143.00 143.00 142.73 142.73 0.4K
15:12 143.10 143.10 143.10 143.10 0.8K
15:16 142.50 142.50 142.50 142.50 0.5K
15:17 142.40 142.40 142.40 142.40 0.4K
15:19 142.71 142.90 142.71 142.90 3.5K
15:22 142.89 142.89 142.89 142.89 0.3K
15:23 142.40 142.90 142.40 142.90 1.2K
15:28 142.10 142.10 142.00 142.00 1.5K
15:31 142.70 142.70 142.70 142.70 4.7K
15:35 142.40 142.50 142.40 142.50 3.6K
15:37 142.30 142.30 142.30 142.30 0.1K
15:38 142.89 142.89 142.50 142.60 1.2K
15:39 142.80 142.80 142.80 142.80 0.3K
15:41 142.47 142.47 142.47 142.47 1.0K
15:43 142.00 142.00 141.80 141.80 4.2K
15:48 141.70 141.70 141.40 141.40 0.6K
15:49 141.40 141.40 141.40 141.40 0.4K
15:50 141.40 141.40 141.10 141.10 1.4K
15:51 141.43 141.43 141.43 141.43 3.0K
15:55 141.30 141.30 141.30 141.30 0.6K
15:58 141.30 141.40 141.30 141.40 1.3K
15:59 141.10 141.10 141.00 141.00 1.8K
16:02 141.30 141.80 141.30 141.80 2.8K
16:03 141.68 141.68 141.68 141.68 0.2K
16:05 141.80 141.80 141.80 141.80 2.4K
16:06 142.10 142.20 142.10 142.20 3.1K
16:08 142.30 142.40 142.30 142.40 1.5K
16:09 142.20 142.20 142.20 142.20 0.3K
16:14 142.20 142.20 142.20 142.20 1.0K
16:15 142.36 142.60 142.36 142.60 6.7K
16:16 142.40 142.40 142.40 142.40 1.4K
16:18 142.40 142.40 142.40 142.40 10.9K
16:19 142.80 142.80 142.80 142.80 1.0K
16:20 142.90 143.00 142.90 143.00 1.7K
16:22 142.80 142.80 142.80 142.80 1.3K
16:23 143.00 143.00 142.80 142.80 0.5K
16:28 143.30 143.30 143.30 143.30 0.2K
16:29 143.30 143.30 142.50 142.50 2.2K
16:35 142.50 142.50 142.50 142.50 329.1K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available