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
08:00 170.20 170.41 170.20 170.26 23.8K
08:02 170.60 172.70 170.40 172.70 0.6K
08:03 170.00 170.00 170.00 170.00 0.6K
08:08 170.00 170.60 170.00 170.60 2.5K
08:09 170.70 170.80 170.70 170.80 1.1K
08:10 170.90 170.90 170.90 170.90 1.3K
08:12 171.40 171.40 171.40 171.40 0.0K
08:23 170.40 170.40 170.40 170.40 1.5K
08:25 170.28 170.28 170.28 170.28 0.0K
08:27 169.80 169.80 169.80 169.80 0.4K
08:30 169.70 169.70 169.70 169.70 0.0K
08:32 170.40 170.40 170.40 170.40 2.5K
08:33 170.50 170.70 170.50 170.70 0.5K
08:34 170.40 170.40 170.40 170.40 0.3K
08:36 170.60 170.60 170.60 170.60 0.0K
08:45 169.80 169.80 169.70 169.70 0.7K
08:50 169.40 169.40 169.40 169.40 2.0K
08:57 169.40 169.40 169.40 169.40 0.1K
09:00 169.75 169.90 169.75 169.90 0.0K
09:02 169.40 169.40 169.40 169.40 0.1K
09:11 169.40 169.40 169.40 169.40 2.7K
09:15 170.10 170.10 170.10 170.10 0.0K
09:16 170.10 170.20 170.10 170.20 1.4K
09:30 170.13 170.13 170.13 170.13 1.6K
09:37 169.90 169.90 169.90 169.90 0.1K
09:39 170.10 170.20 170.10 170.20 2.0K
09:40 170.50 170.50 170.20 170.20 2.9K
09:43 170.50 170.50 170.50 170.50 0.0K
09:46 170.50 170.80 170.50 170.80 1.6K
09:50 170.80 170.80 170.80 170.80 0.6K
09:52 170.90 170.90 170.90 170.90 0.0K
09:57 170.90 170.90 170.90 170.90 0.7K
10:00 171.20 171.20 171.20 171.20 0.5K
10:05 171.30 171.30 171.30 171.30 0.8K
10:06 171.00 171.00 171.00 171.00 0.6K
10:07 170.80 170.80 170.80 170.80 0.5K
10:08 170.70 170.70 170.70 170.70 0.0K
10:15 171.00 171.00 171.00 171.00 1.6K
10:33 170.90 171.00 170.90 171.00 0.8K
10:34 171.00 171.00 171.00 171.00 1.2K
10:36 171.10 171.10 171.10 171.10 0.9K
10:37 171.50 171.50 171.50 171.50 1.1K
10:38 171.50 171.50 171.30 171.30 0.4K
10:46 171.50 171.70 171.50 171.70 1.2K
10:59 171.90 171.90 171.90 171.90 1.1K
11:00 172.00 172.00 172.00 172.00 0.1K
11:01 172.10 172.10 172.00 172.00 0.3K
11:11 172.40 173.00 172.40 172.70 13.1K
11:14 172.90 172.90 172.90 172.90 0.8K
11:15 172.80 173.30 172.80 173.30 48.4K
11:16 173.40 173.90 173.40 173.90 0.8K
11:17 174.00 174.00 174.00 174.00 0.1K
11:25 174.00 174.00 174.00 174.00 5.0K
11:29 173.70 174.60 173.70 174.50 47.3K
11:45 174.45 174.45 174.45 174.45 0.2K
11:46 174.70 174.70 174.70 174.70 0.6K
11:55 174.20 174.20 174.20 174.20 0.4K
11:56 174.80 174.80 174.80 174.80 2.0K
11:57 175.00 175.00 175.00 175.00 6.8K
12:02 174.60 174.80 174.60 174.80 2.3K
12:06 174.70 174.70 174.70 174.70 0.1K
12:07 174.30 174.30 174.30 174.30 10.0K
12:11 174.32 174.32 174.32 174.32 0.0K
12:12 174.50 174.50 174.50 174.50 0.2K
12:16 174.40 174.40 174.40 174.40 0.0K
12:18 174.30 174.30 174.30 174.30 0.3K
12:25 174.40 174.40 174.40 174.40 1.8K
12:26 174.20 174.20 174.20 174.20 0.3K
12:31 173.90 173.90 173.90 173.90 0.1K
12:39 174.30 174.30 174.30 174.30 2.1K
12:40 173.90 173.90 173.90 173.90 0.3K
12:47 174.00 174.00 174.00 174.00 0.0K
12:55 174.00 174.00 174.00 174.00 1.8K
13:04 174.10 174.10 174.10 174.10 0.7K
13:11 174.20 174.20 174.20 174.20 0.4K
13:16 173.90 173.90 173.90 173.90 0.7K
13:19 173.90 173.90 173.82 173.82 1.9K
13:28 173.90 173.90 173.90 173.90 2.4K
13:29 173.84 173.84 173.84 173.84 8.4K
13:30 174.10 174.10 173.55 173.55 15.7K
13:31 173.87 173.87 173.87 173.87 2.2K
13:41 174.50 174.50 174.50 174.50 0.2K
13:43 173.80 173.80 173.80 173.80 1.1K
13:54 173.35 173.35 173.35 173.35 0.2K
13:58 173.00 173.00 173.00 173.00 1.4K
14:02 173.00 173.00 172.80 172.80 1.5K
14:16 172.70 172.70 172.70 172.70 0.1K
14:18 172.70 172.70 172.70 172.70 2.7K
14:23 172.70 172.70 172.70 172.70 0.2K
14:30 172.50 172.50 172.50 172.50 0.5K
14:32 172.20 172.20 172.20 172.20 0.8K
14:37 172.33 172.33 172.33 172.33 0.4K
14:39 172.20 172.20 172.10 172.10 0.9K
14:40 172.50 172.50 172.50 172.50 0.0K
15:02 172.30 172.30 172.30 172.30 3.1K
15:04 172.40 172.50 172.40 172.50 1.6K
15:06 172.40 172.40 172.40 172.40 1.4K
15:07 171.90 171.90 171.90 171.90 1.6K
15:09 171.53 171.53 171.53 171.53 6.1K
15:11 171.70 171.70 171.70 171.70 0.0K
15:12 171.50 171.50 171.50 171.50 0.2K
15:13 171.80 171.80 171.80 171.80 1.8K
15:19 171.70 171.70 171.70 171.70 0.1K
15:21 171.90 171.90 171.90 171.90 1.8K
15:30 171.90 171.90 171.90 171.90 0.2K
15:36 172.30 172.30 172.30 172.30 2.7K
15:37 172.60 172.60 172.40 172.60 1.4K
15:39 172.40 172.40 172.20 172.20 0.9K
15:50 171.90 171.90 171.90 171.90 0.2K
15:55 171.70 171.70 171.70 171.70 0.0K
15:57 171.70 171.70 171.70 171.70 0.0K
15:59 171.60 171.60 171.60 171.60 0.3K
16:00 171.60 171.60 171.60 171.60 0.3K
16:10 172.00 172.00 172.00 172.00 3.2K
16:12 171.90 171.90 171.90 171.90 2.0K
16:14 172.20 172.20 172.20 172.20 1.3K
16:15 172.30 172.30 172.30 172.30 0.5K
16:16 172.30 172.30 172.30 172.30 0.0K
16:17 172.30 172.30 172.30 172.30 0.0K
16:20 172.00 172.00 172.00 172.00 0.1K
16:23 172.10 172.10 172.10 172.10 0.8K
16:24 172.00 172.10 172.00 172.10 0.4K
16:25 172.00 172.00 172.00 172.00 0.1K
16:26 172.20 172.20 172.20 172.20 0.6K
16:27 172.20 172.20 172.20 172.20 0.1K
16:28 170.92 170.92 170.92 170.92 4.8K
16:29 171.90 171.90 171.90 171.90 0.8K
16:35 171.80 171.80 171.80 171.80 122.9K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available