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
08:00 172.00 172.00 172.00 172.00 30.3K
08:01 172.00 174.40 172.00 174.40 29.2K
08:04 174.10 174.10 173.20 173.20 2.9K
08:05 175.40 175.40 171.80 171.80 1.9K
08:06 172.10 172.10 172.10 172.10 0.3K
08:07 170.60 170.60 170.60 170.60 2.4K
08:10 171.50 171.50 171.50 171.50 2.9K
08:11 170.67 170.67 170.67 170.67 0.0K
08:13 171.30 171.30 171.30 171.30 1.4K
08:15 171.10 171.10 171.10 171.10 0.1K
08:20 171.60 171.60 171.60 171.60 0.0K
08:25 172.45 173.90 172.45 173.90 2.8K
08:26 173.50 173.50 173.50 173.50 0.0K
08:27 172.98 172.98 172.98 172.98 1.9K
08:29 172.90 172.90 172.88 172.88 2.5K
08:30 173.05 173.05 172.50 172.50 0.3K
08:31 171.90 172.90 171.90 172.90 0.0K
08:32 172.53 172.53 172.53 172.53 0.1K
08:34 171.78 171.78 171.78 171.78 4.8K
08:35 172.70 172.70 171.60 171.60 0.4K
08:39 171.70 171.80 171.70 171.80 2.9K
08:43 171.40 171.40 171.10 171.10 1.1K
08:45 170.90 170.90 170.80 170.80 0.5K
08:56 170.20 170.20 170.20 170.20 0.3K
09:00 170.31 170.31 170.31 170.31 2.0K
09:03 170.50 170.50 170.50 170.50 0.0K
09:11 170.60 170.60 170.20 170.20 2.2K
09:12 170.10 170.10 170.10 170.10 0.6K
09:13 170.30 170.30 170.30 170.30 0.4K
09:29 170.10 170.10 170.10 170.10 0.0K
09:30 170.01 170.01 170.01 170.01 0.0K
09:34 170.10 170.10 170.10 170.10 2.8K
09:36 170.40 170.40 170.40 170.40 0.2K
09:38 170.30 170.30 170.30 170.30 0.0K
09:43 170.20 170.20 170.20 170.20 1.2K
09:45 170.04 170.04 170.04 170.04 0.2K
09:46 169.90 170.70 169.90 170.70 5.8K
09:50 170.70 170.70 170.70 170.70 0.2K
09:53 170.40 170.40 170.30 170.30 1.7K
09:54 170.60 170.60 170.60 170.60 0.1K
10:06 170.30 170.30 170.30 170.30 0.2K
10:07 171.10 171.10 171.10 171.10 6.7K
10:20 171.70 171.70 171.70 171.70 0.6K
10:22 171.00 171.00 171.00 171.00 0.7K
10:26 170.90 170.90 170.90 170.90 0.2K
10:27 170.60 170.60 170.60 170.60 0.3K
10:28 170.60 170.80 170.60 170.80 0.0K
10:29 170.30 170.30 170.30 170.30 0.2K
10:30 170.32 170.32 170.32 170.32 1.0K
10:32 170.20 170.20 170.20 170.20 0.4K
10:34 170.50 170.50 170.50 170.50 1.7K
10:47 170.47 170.47 170.47 170.47 8.8K
10:50 170.80 170.80 170.80 170.80 0.1K
10:53 170.40 170.40 170.40 170.40 1.3K
10:54 170.80 170.80 170.80 170.80 2.2K
10:55 171.10 171.30 171.10 171.30 0.6K
11:00 170.80 170.80 170.30 170.30 1.0K
11:05 170.70 170.70 170.70 170.70 0.0K
11:22 170.50 170.50 170.50 170.50 4.4K
11:24 170.50 170.50 170.50 170.50 0.8K
11:32 170.30 170.30 170.30 170.30 0.2K
11:33 170.20 170.20 170.20 170.20 0.1K
11:41 170.10 170.10 170.10 170.10 0.0K
11:43 170.30 170.30 170.30 170.30 0.0K
11:46 170.30 170.30 170.30 170.30 1.1K
11:50 170.50 170.50 170.30 170.30 0.6K
11:51 170.30 170.30 170.30 170.30 0.6K
11:54 170.50 170.60 170.50 170.60 1.1K
12:02 170.70 170.80 170.70 170.80 0.1K
12:03 171.00 171.00 171.00 171.00 18.1K
12:08 171.30 171.40 171.30 171.40 1.1K
12:09 171.30 171.70 171.30 171.70 3.8K
12:10 171.60 171.60 171.30 171.30 2.0K
12:11 171.30 171.30 171.30 171.30 0.5K
12:12 171.18 171.18 171.18 171.18 0.0K
12:14 171.60 171.60 171.60 171.60 0.6K
12:17 171.66 171.90 171.66 171.90 2.0K
12:18 171.80 172.00 171.80 172.00 1.8K
12:19 172.10 172.10 172.10 172.10 0.5K
12:23 172.20 172.20 172.20 172.20 0.0K
12:38 172.10 172.10 172.10 172.10 1.7K
12:40 172.10 172.10 171.90 171.90 2.9K
12:50 171.80 171.80 171.80 171.80 0.0K
12:53 171.80 171.90 171.80 171.90 2.4K
12:54 172.20 172.20 172.20 172.20 0.2K
13:00 172.20 172.30 172.20 172.30 2.3K
13:02 171.93 171.93 171.93 171.93 1.0K
13:11 172.30 172.30 172.30 172.30 1.2K
13:12 172.20 172.20 172.20 172.20 0.4K
13:14 172.40 172.40 172.40 172.40 0.0K
13:15 172.00 172.00 172.00 172.00 0.2K
13:30 172.30 172.30 172.30 172.30 0.2K
13:32 172.40 172.40 172.40 172.40 3.7K
13:33 172.60 172.60 172.60 172.60 0.0K
13:42 172.50 172.50 172.50 172.50 1.8K
13:45 172.50 172.50 172.50 172.50 0.6K
13:51 172.30 172.50 172.30 172.50 6.2K
13:53 172.72 172.72 172.72 172.72 3.4K
13:57 172.40 172.40 172.40 172.40 0.3K
14:05 172.40 172.40 172.40 172.40 0.2K
14:07 172.30 172.30 172.30 172.30 1.5K
14:12 172.30 172.30 172.30 172.30 0.8K
14:13 172.22 172.22 172.22 172.22 0.4K
14:27 172.51 172.51 172.51 172.51 0.0K
14:29 172.30 172.30 172.30 172.30 0.0K
14:30 172.30 172.40 172.30 172.40 1.3K
14:31 172.40 172.60 172.40 172.60 2.7K
14:37 172.80 173.20 172.80 173.20 2.8K
14:38 173.60 173.80 173.30 173.30 4.8K
14:39 172.80 172.80 172.40 172.40 3.0K
14:40 172.20 172.20 172.20 172.20 0.0K
14:42 172.50 172.50 172.38 172.38 0.4K
14:45 172.10 172.10 172.10 172.10 0.9K
14:52 171.80 171.80 171.60 171.60 0.6K
14:53 171.80 171.80 171.80 171.80 1.1K
14:56 172.10 172.10 172.10 172.10 1.6K
14:59 172.40 172.40 172.40 172.40 1.4K
15:00 172.60 172.60 172.60 172.60 7.3K
15:01 173.10 173.10 173.10 173.10 0.1K
15:02 172.60 172.60 172.20 172.20 6.2K
15:04 172.80 172.80 172.80 172.80 0.2K
15:06 172.70 172.80 172.70 172.80 2.0K
15:07 173.10 173.10 173.10 173.10 1.0K
15:09 173.60 173.60 173.60 173.60 0.5K
15:10 173.10 173.10 173.00 173.00 7.0K
15:12 172.90 172.90 172.90 172.90 0.3K
15:15 172.70 172.70 172.70 172.70 0.1K
15:16 172.70 172.70 172.70 172.70 0.7K
15:17 172.40 172.40 172.40 172.40 0.9K
15:18 172.80 172.80 172.80 172.80 0.7K
15:25 172.40 172.40 172.40 172.40 1.2K
15:26 172.70 172.70 172.70 172.70 1.4K
15:29 172.40 172.40 172.40 172.40 0.1K
15:31 172.20 172.20 172.10 172.10 0.3K
15:32 172.20 172.20 172.20 172.20 1.8K
15:39 172.40 172.40 172.40 172.40 1.1K
15:42 172.10 172.10 172.00 172.00 3.9K
15:45 171.90 172.00 171.90 171.90 30.4K
15:47 171.80 171.80 171.70 171.70 2.3K
15:48 171.60 171.70 171.60 171.70 2.2K
15:52 171.43 171.43 171.43 171.43 0.8K
15:53 171.80 171.80 171.80 171.80 1.5K
15:55 172.00 172.00 172.00 172.00 2.6K
15:56 171.90 171.90 171.90 171.90 1.1K
15:57 171.80 171.80 171.80 171.80 0.4K
16:00 171.60 171.90 171.50 171.80 6.2K
16:01 171.80 171.90 171.80 171.90 8.8K
16:02 171.40 171.40 171.40 171.40 1.2K
16:05 171.90 171.90 171.90 171.90 2.2K
16:08 171.90 171.90 171.90 171.90 0.7K
16:10 171.80 171.80 171.60 171.70 2.6K
16:11 171.70 171.70 171.70 171.70 0.7K
16:13 171.80 171.80 171.80 171.80 0.5K
16:15 171.60 171.60 171.50 171.50 1.5K
16:17 171.70 171.70 171.40 171.40 0.5K
16:18 171.48 171.70 171.48 171.70 2.5K
16:20 171.40 171.40 171.40 171.40 1.5K
16:21 171.40 171.60 171.40 171.60 0.5K
16:22 171.60 171.60 171.60 171.60 0.1K
16:23 171.30 171.30 171.00 171.00 0.1K
16:26 170.80 171.00 170.80 170.82 0.6K
16:27 171.20 171.20 171.20 171.20 0.6K
16:28 171.30 171.30 171.30 171.30 0.0K
16:29 171.30 171.30 171.30 171.30 0.0K
16:35 171.00 171.00 171.00 171.00 167.2K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available