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
08:00 166.50 169.70 166.13 169.70 1.9K
08:08 165.40 165.40 165.40 165.40 0.4K
08:15 164.80 164.80 164.80 164.80 0.0K
08:16 164.80 164.80 164.80 164.80 0.1K
08:17 164.70 164.70 164.70 164.70 0.0K
08:18 164.80 164.80 164.80 164.80 0.9K
08:22 163.50 163.50 163.50 163.50 0.2K
08:29 164.80 164.80 164.80 164.80 0.4K
08:31 164.79 164.79 164.79 164.79 0.3K
08:33 164.32 164.58 164.32 164.58 0.7K
08:39 164.10 164.10 164.10 164.10 0.0K
09:03 163.90 163.90 163.90 163.90 0.3K
09:10 163.80 163.80 163.80 163.80 0.4K
09:16 162.60 162.60 162.60 162.60 2.1K
09:26 162.60 162.60 162.60 162.60 0.0K
09:31 162.35 162.35 162.35 162.35 0.0K
09:40 161.90 161.90 161.90 161.90 0.0K
09:45 161.90 161.90 161.90 161.90 0.0K
09:59 161.90 161.90 161.90 161.90 1.3K
10:09 161.70 161.70 161.70 161.70 3.5K
10:16 162.30 162.30 162.30 162.30 2.6K
10:19 162.40 162.40 162.40 162.40 0.1K
10:20 162.40 162.40 162.40 162.40 0.6K
10:22 162.50 162.80 162.50 162.80 1.3K
10:37 162.90 162.90 162.90 162.90 1.9K
10:59 162.90 162.90 162.90 162.90 0.0K
11:05 163.40 163.50 163.30 163.50 1.2K
11:12 163.40 163.40 163.40 163.40 0.9K
11:21 163.60 163.60 163.60 163.60 0.6K
11:39 163.60 163.60 163.60 163.60 0.2K
11:47 163.50 163.50 163.50 163.50 0.6K
11:51 163.50 163.50 163.50 163.50 0.6K
11:52 163.58 163.58 163.58 163.58 0.0K
12:14 163.50 163.50 163.50 163.50 0.0K
12:44 163.57 163.57 163.57 163.56 0.2K
12:50 162.70 162.70 162.70 162.70 2.2K
12:54 163.31 163.31 163.31 163.31 0.4K
13:03 163.50 164.00 163.50 164.00 3.7K
13:04 163.60 163.60 163.60 163.60 3.2K
13:26 164.00 164.20 164.00 164.20 2.2K
13:47 164.50 164.70 164.50 164.70 0.9K
13:55 164.30 164.50 164.30 164.50 0.6K
13:58 164.10 164.10 164.10 164.10 0.6K
14:03 164.30 164.30 164.30 164.30 0.5K
14:14 164.50 164.50 164.50 164.50 0.8K
14:23 164.70 165.30 164.70 165.30 7.3K
14:24 165.60 165.80 165.60 165.80 2.9K
14:25 166.10 166.30 166.10 166.30 2.6K
14:27 166.40 166.40 166.40 166.40 1.4K
14:30 166.00 166.40 166.00 166.40 3.4K
14:32 166.30 166.30 166.30 166.30 1.1K
14:33 166.20 166.20 166.20 166.20 0.5K
14:34 166.30 167.40 166.30 167.40 19.8K
14:35 167.50 167.50 167.30 167.30 3.3K
14:38 167.50 167.60 167.50 167.60 1.3K
14:40 167.80 167.80 167.80 167.80 0.0K
14:43 167.90 168.00 167.90 168.00 0.6K
14:44 167.80 167.80 167.80 167.80 1.5K
14:48 168.10 168.40 168.10 168.40 24.8K
14:49 168.00 168.00 168.00 168.00 1.4K
14:52 167.90 167.90 167.90 167.90 1.6K
14:55 168.00 168.00 168.00 168.00 1.7K
14:58 168.10 168.10 168.10 168.10 0.4K
15:05 168.20 168.20 168.20 168.20 1.8K
15:08 167.94 167.94 167.94 167.94 0.7K
15:09 168.08 168.20 168.08 168.20 1.6K
15:12 168.40 168.50 168.40 168.50 0.8K
15:13 168.26 168.26 168.26 168.26 0.8K
15:16 168.00 168.15 168.00 168.04 0.0K
15:18 167.80 167.85 167.80 167.85 60.9K
15:22 167.70 168.10 167.70 168.10 0.0K
15:28 167.70 167.70 167.70 167.70 0.0K
15:31 167.70 167.70 167.60 167.60 2.2K
15:33 167.90 167.90 167.90 167.90 1.1K
15:34 168.00 168.00 167.70 167.70 0.7K
15:38 167.70 167.70 167.70 167.70 0.0K
15:39 168.00 168.00 168.00 168.00 0.0K
15:43 167.90 167.90 167.90 167.90 0.1K
15:45 167.40 167.40 167.40 167.40 1.1K
15:48 167.70 167.70 167.70 167.70 1.2K
15:52 167.80 167.80 167.80 167.80 0.4K
15:55 167.90 168.00 167.90 168.00 1.8K
15:57 168.10 168.10 168.10 168.10 0.5K
16:02 168.20 168.20 168.20 168.20 0.2K
16:05 168.20 168.20 167.90 167.90 7.8K
16:06 167.90 167.90 167.90 167.90 15.8K
16:08 167.80 167.80 167.70 167.70 4.2K
16:09 167.50 167.70 167.30 167.70 7.0K
16:14 168.10 168.10 168.10 168.10 1.3K
16:17 168.20 168.60 168.20 168.60 3.1K
16:18 168.60 168.60 168.60 168.60 1.5K
16:19 168.70 168.70 167.96 167.96 5.3K
16:20 168.00 168.30 168.00 168.30 3.4K
16:22 168.40 168.40 168.40 168.40 1.0K
16:23 168.50 168.50 168.50 168.50 0.5K
16:24 168.50 168.50 168.50 168.50 1.3K
16:26 168.60 168.60 168.60 168.60 0.0K
16:27 168.60 168.60 168.60 168.60 1.2K
16:29 168.60 168.80 168.60 168.80 0.8K
16:35 168.40 168.40 168.40 168.40 151.5K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available