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
08:00 173.80 173.80 173.80 173.80 0.7K
08:06 175.11 175.11 175.11 175.11 1.9K
08:07 175.19 175.19 175.19 175.19 0.6K
08:08 175.04 175.04 175.04 175.04 0.5K
08:13 175.30 176.20 175.30 176.20 5.5K
08:19 175.55 175.55 175.55 175.55 0.1K
08:21 174.90 175.00 174.90 175.00 2.3K
08:23 175.70 175.70 175.70 175.70 0.0K
08:25 175.35 175.35 175.35 175.35 0.3K
08:27 175.00 175.70 175.00 175.70 1.5K
08:28 174.80 174.80 174.80 174.80 0.0K
08:29 174.30 174.30 173.90 173.90 26.2K
08:31 173.80 174.00 173.45 173.45 20.6K
08:33 173.50 173.50 173.50 173.50 0.0K
08:34 174.08 174.08 174.08 174.08 0.0K
08:35 174.08 174.08 174.08 174.08 0.0K
08:37 174.08 174.30 174.00 174.00 6.1K
08:39 174.62 174.62 174.62 174.62 0.0K
08:40 174.62 174.62 174.62 174.62 0.0K
08:41 174.10 174.33 174.10 174.33 3.6K
08:42 174.00 174.80 174.00 174.80 2.7K
08:54 173.60 173.60 173.60 173.60 3.3K
08:55 173.70 173.70 173.70 173.70 2.4K
08:56 173.70 173.70 173.70 173.70 0.4K
09:00 173.50 173.50 173.50 173.50 1.9K
09:03 173.65 173.65 173.65 173.65 1.7K
09:08 173.20 173.20 173.20 173.20 0.0K
09:19 173.00 173.00 173.00 173.00 0.1K
09:20 173.00 173.00 173.00 173.00 0.1K
09:24 173.20 173.20 173.20 173.20 0.8K
09:29 173.50 173.50 173.50 173.50 8.6K
09:33 173.55 173.55 173.55 173.55 0.2K
09:41 173.00 173.00 173.00 173.00 8.3K
09:55 172.50 172.50 172.50 172.50 0.0K
09:57 171.90 172.35 171.90 172.35 8.7K
10:04 172.23 172.23 172.23 172.23 1.4K
10:05 172.70 172.70 172.70 172.70 0.1K
10:15 172.90 172.90 172.90 172.90 0.2K
10:18 172.97 172.97 172.97 172.97 1.9K
10:20 172.90 173.10 172.90 173.10 1.2K
10:21 173.18 173.18 173.18 173.18 0.3K
10:27 173.50 173.60 173.50 173.60 0.1K
10:40 173.80 173.80 173.80 173.80 0.0K
11:02 173.30 173.30 173.30 173.30 0.8K
11:11 173.45 173.45 173.45 173.45 0.3K
11:15 173.60 173.60 173.51 173.51 0.4K
11:27 173.65 173.65 173.65 173.65 0.0K
11:30 173.58 173.58 173.58 173.58 0.0K
11:42 173.60 173.60 173.60 173.60 0.1K
11:45 173.10 173.10 173.10 173.10 0.2K
11:51 172.90 172.90 172.90 172.90 2.1K
11:53 172.90 172.90 172.90 172.90 0.0K
11:54 173.15 173.15 173.15 173.15 0.0K
12:09 173.40 173.70 173.40 173.70 25.6K
12:25 173.30 174.00 173.30 174.00 0.5K
12:49 174.15 174.15 174.15 174.15 0.0K
12:59 174.05 174.05 174.05 174.05 0.5K
13:00 174.00 174.00 174.00 174.00 23.8K
13:03 174.00 174.00 174.00 174.00 6.2K
13:04 174.10 174.10 174.10 174.10 0.1K
13:06 174.20 174.20 174.20 174.20 0.0K
13:13 174.10 174.10 174.10 174.10 0.0K
13:14 173.70 173.70 173.70 173.70 3.2K
13:15 173.70 173.70 173.70 173.70 2.8K
13:29 174.10 174.10 174.10 174.10 0.9K
13:41 174.02 174.05 174.02 174.05 2.7K
13:52 174.20 174.30 174.20 174.30 0.1K
13:53 174.40 174.50 174.40 174.50 0.1K
13:55 175.00 175.00 175.00 175.00 10.8K
14:01 174.74 174.74 174.74 174.74 0.0K
14:05 174.90 175.00 174.90 175.00 8.1K
14:09 175.00 175.00 175.00 175.00 5.1K
14:10 175.00 175.00 175.00 175.00 5.3K
14:13 175.00 175.00 175.00 175.00 0.5K
14:14 175.20 175.20 175.20 175.20 18.1K
14:16 175.10 175.10 175.10 175.10 0.0K
14:19 175.40 175.40 175.40 175.40 0.0K
14:22 175.10 175.10 175.10 175.10 0.0K
14:23 174.80 174.80 174.60 174.60 2.7K
14:32 174.90 174.90 174.90 174.90 0.5K
14:49 174.90 174.90 174.90 174.90 0.8K
14:55 175.00 175.10 175.00 175.10 0.5K
14:56 174.80 174.80 174.80 174.80 0.5K
15:10 174.85 174.85 174.85 174.85 0.3K
15:12 174.75 174.75 174.75 174.75 0.0K
15:16 175.10 175.10 175.10 175.10 0.1K
15:18 175.00 175.00 175.00 175.00 0.0K
15:20 175.60 175.60 175.60 175.60 0.9K
15:21 175.80 176.00 175.70 175.70 7.2K
15:22 175.60 175.60 175.50 175.50 2.4K
15:28 175.30 175.30 175.30 175.30 0.5K
15:35 175.60 175.70 175.60 175.70 1.8K
15:48 175.40 175.60 175.40 175.60 3.1K
15:55 175.50 175.50 175.50 175.50 0.6K
15:56 175.40 175.40 175.40 175.40 0.0K
15:58 175.45 175.45 175.45 175.45 0.7K
16:05 175.50 175.54 175.50 175.54 1.6K
16:06 175.60 175.60 175.60 175.60 0.2K
16:08 175.80 175.80 175.80 175.80 0.5K
16:09 175.66 175.66 175.66 175.66 1.3K
16:12 175.80 175.90 175.80 175.90 0.6K
16:15 176.00 176.00 175.60 175.60 14.2K
16:16 175.70 175.70 175.60 175.60 1.1K
16:17 175.60 175.60 175.60 175.60 1.5K
16:18 175.60 175.60 175.50 175.50 1.0K
16:20 175.40 175.40 175.40 175.40 0.2K
16:27 175.20 175.20 175.20 175.20 1.7K
16:35 175.90 175.90 175.90 175.90 140.1K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available