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
08:00 152.20 152.20 152.20 152.20 0.6K
08:01 151.90 151.90 151.90 151.90 0.4K
08:02 151.53 151.53 151.53 151.53 0.1K
08:07 151.80 151.80 151.80 151.80 0.5K
08:18 151.99 151.99 151.99 151.99 2.6K
08:20 152.50 152.50 152.50 152.50 0.0K
08:30 152.80 152.80 152.80 152.80 0.0K
08:31 152.44 152.44 152.44 152.44 1.4K
08:32 152.66 152.66 152.66 152.66 2.3K
08:37 152.90 152.90 152.90 152.90 0.1K
08:38 152.90 153.10 152.90 153.10 2.1K
08:42 152.71 152.71 152.71 152.71 5.2K
08:52 152.97 152.97 152.97 152.97 0.5K
08:54 152.60 152.60 152.50 152.50 1.2K
09:02 152.00 152.50 152.00 152.50 3.0K
09:25 152.20 152.20 152.20 152.20 0.8K
09:28 152.80 152.80 152.80 152.80 3.0K
09:31 153.10 153.31 153.10 153.31 3.5K
09:32 153.20 153.20 153.10 153.10 1.5K
09:36 152.60 152.60 152.50 152.50 1.6K
09:38 152.65 152.65 152.65 152.65 1.0K
09:52 152.56 152.56 152.56 152.56 0.6K
09:58 152.70 152.70 152.70 152.70 1.2K
09:59 152.60 152.60 152.60 152.60 7.7K
10:00 152.70 152.90 152.70 152.90 5.0K
10:05 153.00 153.00 153.00 153.00 4.3K
10:06 153.06 153.06 153.06 153.06 4.0K
10:08 153.19 153.19 153.19 153.19 10.0K
10:10 153.00 153.00 153.00 153.00 0.8K
10:14 152.60 152.70 152.50 152.70 2.1K
10:15 152.70 152.70 152.70 152.70 0.8K
10:19 153.00 153.00 153.00 153.00 0.0K
10:23 152.40 152.40 152.22 152.22 7.2K
10:30 152.50 152.70 152.50 152.70 2.7K
10:41 152.70 152.70 152.50 152.50 9.6K
10:44 152.50 152.50 152.50 152.50 0.1K
10:45 152.50 152.60 152.50 152.60 2.7K
10:51 152.70 152.90 152.70 152.80 5.4K
10:52 153.00 153.00 153.00 153.00 1.6K
10:54 153.30 153.30 153.30 153.30 0.0K
10:56 153.26 153.26 153.26 153.26 3.3K
11:03 153.50 153.50 153.10 153.10 0.9K
11:08 153.60 153.60 153.60 153.60 1.6K
11:10 153.40 153.40 153.00 153.00 0.9K
11:16 153.10 153.10 152.80 153.10 0.5K
11:23 153.00 153.00 152.92 152.92 2.1K
11:30 153.10 153.10 153.10 153.10 1.5K
11:31 153.00 153.00 153.00 153.00 18.0K
11:34 153.00 153.00 153.00 153.00 0.2K
11:35 153.00 153.00 153.00 153.00 0.0K
11:45 152.80 152.80 152.80 152.80 0.0K
11:47 153.00 153.10 153.00 153.10 1.1K
11:51 153.00 153.00 153.00 153.00 2.0K
12:01 152.90 152.90 152.90 152.90 0.7K
12:06 153.20 153.20 153.20 153.20 0.3K
12:07 153.18 153.18 153.18 153.18 0.0K
12:15 152.98 152.98 152.98 152.98 0.1K
12:25 153.20 153.50 153.20 153.50 2.9K
12:26 153.50 153.50 153.50 153.50 0.7K
12:37 154.15 154.15 154.15 154.15 5.0K
12:38 154.50 154.50 154.50 154.50 2.9K
12:39 154.50 154.50 154.50 154.50 0.4K
12:40 154.60 154.90 154.60 154.90 22.0K
12:41 155.30 155.30 155.30 155.30 0.0K
12:47 155.40 155.60 155.40 155.60 0.6K
12:51 155.46 155.60 155.46 155.60 18.4K
12:52 155.00 155.00 155.00 155.00 0.2K
12:55 155.20 155.20 155.20 155.20 0.0K
12:59 155.20 155.20 155.20 155.20 1.0K
13:00 155.60 155.60 155.60 155.60 0.4K
13:01 155.51 155.51 155.51 155.51 0.8K
13:11 155.30 156.00 155.30 156.00 18.0K
13:13 155.80 156.20 155.80 156.20 10.4K
13:20 156.20 156.20 156.20 156.20 2.0K
13:26 156.10 156.10 156.10 156.10 0.7K
13:31 155.40 155.40 155.40 155.40 0.0K
13:41 156.00 156.00 156.00 156.00 1.2K
13:44 155.79 156.20 155.79 156.00 7.0K
13:45 156.00 156.00 156.00 156.00 5.0K
13:46 156.30 156.30 156.30 156.30 1.9K
13:47 156.80 156.80 156.80 156.80 0.6K
13:48 156.90 156.90 156.90 156.90 0.2K
13:49 156.80 156.90 156.80 156.90 2.0K
13:50 156.90 156.90 156.90 156.90 0.0K
13:51 156.90 156.90 156.90 156.90 0.9K
13:52 156.90 156.90 156.90 156.90 0.7K
13:53 156.90 156.90 156.90 156.90 0.0K
13:54 156.50 156.50 156.50 156.50 10.6K
13:59 156.40 156.40 156.30 156.30 2.2K
14:00 156.30 156.30 156.30 156.30 1.1K
14:07 156.30 156.30 156.30 156.30 3.6K
14:11 156.21 156.21 156.21 156.21 2.5K
14:17 156.30 156.50 156.30 156.50 1.7K
14:21 156.10 156.10 156.10 156.10 3.0K
14:29 155.78 155.78 155.78 155.78 0.1K
14:30 155.88 155.88 155.88 155.88 3.2K
14:32 156.00 156.00 155.91 155.91 2.0K
14:36 155.91 155.91 155.91 155.91 3.5K
14:38 156.00 156.00 156.00 156.00 0.0K
14:39 155.71 156.00 155.71 156.00 1.0K
14:40 156.00 156.00 155.50 155.50 9.6K
14:47 155.20 155.20 155.00 155.00 5.0K
14:49 155.40 155.60 155.40 155.50 8.5K
14:50 155.60 155.60 155.60 155.60 0.5K
14:52 155.70 155.70 155.70 155.70 0.1K
14:55 155.50 156.00 155.50 156.00 0.7K
14:56 156.00 156.00 156.00 156.00 0.3K
14:58 155.90 155.90 155.40 155.50 9.6K
15:00 155.70 155.80 155.70 155.80 3.4K
15:01 155.60 155.60 155.60 155.60 0.9K
15:10 155.90 155.90 155.90 155.90 0.1K
15:11 155.70 155.70 155.70 155.70 2.6K
15:12 155.60 155.80 155.60 155.80 5.5K
15:13 155.80 155.80 155.78 155.78 0.5K
15:14 155.70 155.70 155.70 155.70 0.0K
15:19 156.00 156.10 155.90 156.10 3.9K
15:23 156.00 156.20 156.00 156.20 3.0K
15:24 156.30 156.30 156.30 156.30 0.7K
15:26 156.40 156.40 156.40 156.40 1.0K
15:27 156.60 156.60 156.60 156.60 0.9K
15:28 156.80 156.80 156.80 156.80 0.5K
15:29 156.70 156.70 156.70 156.70 0.5K
15:30 156.70 156.70 156.50 156.70 3.1K
15:31 156.70 156.80 156.70 156.80 0.7K
15:32 156.80 156.80 156.80 156.80 0.7K
15:33 156.80 156.80 156.80 156.80 0.5K
15:34 156.60 156.60 156.50 156.50 10.2K
15:39 156.90 157.10 156.80 156.80 2.8K
15:40 156.60 156.60 156.60 156.60 1.2K
15:42 156.80 156.90 156.80 156.90 2.5K
15:44 157.00 157.00 156.95 157.00 8.9K
15:45 156.80 156.80 156.80 156.80 5.9K
15:47 157.00 157.00 156.75 156.75 1.8K
15:48 156.90 156.90 156.90 156.90 0.8K
15:49 157.00 157.00 157.00 157.00 1.3K
15:50 157.05 157.05 157.05 157.05 5.4K
15:51 157.20 157.20 156.80 156.80 8.8K
15:55 156.70 156.70 156.50 156.50 2.8K
15:56 156.30 156.30 156.20 156.20 0.8K
16:01 156.00 156.00 156.00 156.00 6.7K
16:04 156.20 156.20 156.20 156.20 1.7K
16:06 156.20 156.20 156.20 156.20 4.4K
16:09 156.40 156.80 156.40 156.80 2.4K
16:10 156.90 156.90 156.90 156.90 1.5K
16:12 157.00 157.00 157.00 157.00 1.8K
16:13 157.00 157.10 156.90 157.10 0.8K
16:14 156.80 156.80 156.80 156.80 3.2K
16:15 156.50 156.50 156.50 156.50 9.4K
16:16 156.50 156.50 156.50 156.50 0.4K
16:19 156.49 156.49 156.49 156.49 0.1K
16:22 156.50 156.50 156.50 156.50 0.8K
16:25 156.40 156.40 156.40 156.40 5.1K
16:26 156.50 156.60 156.50 156.60 3.2K
16:27 156.40 156.40 156.40 156.40 1.9K
16:28 156.30 156.30 156.30 156.30 0.8K
16:29 156.10 156.40 155.80 155.80 3.5K
16:35 157.10 157.10 157.10 157.10 316.5K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available