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
08:00 177.00 177.00 177.00 177.00 0.1K
08:04 176.85 176.85 176.85 176.85 1.5K
08:08 176.20 176.30 176.20 176.30 6.1K
08:09 176.30 176.30 176.30 176.30 4.2K
08:13 177.79 177.79 177.30 177.30 0.2K
08:19 177.39 178.60 177.39 178.60 0.4K
08:20 177.90 177.90 177.90 177.90 0.0K
08:21 176.90 176.90 176.90 176.90 2.8K
08:24 176.95 176.95 176.95 176.95 4.3K
08:31 176.50 176.50 176.50 176.50 0.0K
08:35 176.60 176.60 176.60 176.60 2.1K
08:36 177.70 177.81 177.70 177.81 0.3K
08:37 177.76 177.76 177.76 177.76 2.0K
08:39 178.00 178.00 178.00 178.00 0.3K
08:40 178.50 178.50 178.50 178.50 0.0K
08:46 178.50 178.50 178.50 178.50 0.1K
08:48 178.31 178.31 178.31 178.31 2.6K
08:49 178.70 178.70 178.70 178.70 0.0K
08:58 178.70 178.70 178.70 178.70 0.0K
09:01 178.70 178.70 178.70 178.70 0.0K
09:04 178.70 178.70 178.70 178.70 0.0K
09:05 178.45 178.70 178.45 178.70 1.7K
09:06 179.23 179.80 179.23 179.80 22.8K
09:07 179.80 179.80 179.80 179.80 0.0K
09:09 179.50 179.50 178.70 178.70 4.5K
09:11 178.60 178.60 178.60 178.60 0.5K
09:12 178.30 178.30 178.30 178.30 0.0K
09:15 178.67 178.67 178.67 178.67 0.3K
09:16 178.90 178.90 178.90 178.90 0.0K
09:20 178.40 178.90 178.40 178.90 18.5K
09:22 178.90 178.90 178.90 178.90 0.1K
09:25 178.30 178.30 178.30 178.30 0.0K
09:28 178.60 178.60 178.60 178.60 0.0K
09:31 178.60 178.60 178.60 178.60 0.0K
09:34 178.60 178.60 178.60 178.60 0.0K
09:37 178.60 178.60 178.60 178.60 0.2K
09:40 178.50 178.50 178.50 178.50 0.2K
09:42 178.60 178.60 178.60 178.60 1.1K
09:43 178.80 178.80 178.80 178.80 2.4K
09:46 179.00 179.00 179.00 179.00 0.4K
09:48 178.87 179.05 178.87 179.05 0.6K
09:55 179.50 179.50 179.50 179.50 0.0K
09:58 179.50 179.50 179.50 179.50 0.0K
10:01 179.40 179.60 179.40 179.60 0.3K
10:02 179.43 179.43 179.43 179.43 0.8K
10:04 179.50 179.50 179.50 179.50 10.0K
10:07 180.00 180.00 180.00 180.00 0.5K
10:09 180.10 180.10 180.10 180.10 0.6K
10:10 180.50 180.50 180.50 180.50 0.0K
10:11 180.06 180.28 180.00 180.00 1.5K
10:12 180.00 180.40 179.70 180.40 2.3K
10:13 180.70 180.70 180.70 180.70 0.0K
10:14 180.50 181.10 180.50 181.10 12.3K
10:15 181.10 181.37 181.10 181.37 13.9K
10:16 181.90 182.90 181.30 182.40 30.5K
10:18 182.21 182.21 182.21 182.21 3.0K
10:19 181.60 181.60 181.60 181.60 4.9K
10:21 182.50 182.50 182.50 182.50 0.5K
10:23 181.80 181.80 181.20 181.80 9.6K
10:24 181.80 181.90 181.80 181.90 0.2K
10:25 182.30 182.30 182.30 182.30 0.9K
10:26 181.10 181.10 181.10 181.10 3.2K
10:27 181.04 181.04 181.04 181.04 0.8K
10:29 181.20 181.20 181.20 181.20 33.4K
10:31 181.20 181.40 181.20 181.40 0.3K
10:32 181.60 181.60 181.60 181.60 0.0K
10:33 181.80 181.80 181.80 181.80 0.2K
10:35 181.80 182.10 181.80 182.10 0.0K
10:37 181.80 181.80 181.80 181.80 0.3K
10:38 181.70 181.70 181.70 181.70 1.0K
10:41 181.40 181.40 181.21 181.21 3.5K
10:42 181.50 181.50 181.50 181.50 0.0K
10:43 181.42 181.90 181.42 181.90 0.7K
10:44 181.70 181.70 181.70 181.70 0.2K
10:45 181.44 181.44 181.44 181.44 1.8K
10:49 181.30 181.30 181.30 181.30 0.2K
10:53 181.70 181.70 181.70 181.70 0.1K
10:58 181.90 181.90 181.90 181.90 0.1K
10:59 182.00 182.00 182.00 182.00 0.1K
11:02 181.85 181.85 181.85 181.85 1.1K
11:08 181.95 181.95 181.95 181.95 1.8K
11:10 181.70 181.70 181.70 181.70 1.4K
11:11 181.50 181.50 181.50 181.50 0.9K
11:13 181.70 181.70 181.70 181.70 0.0K
11:16 181.70 181.70 181.70 181.70 0.2K
11:20 182.00 182.00 182.00 182.00 0.1K
11:22 181.66 181.66 181.66 181.66 5.7K
11:24 182.00 182.00 182.00 182.00 0.0K
11:26 181.75 181.75 181.75 181.75 0.7K
11:27 181.30 181.40 181.30 181.40 0.7K
11:33 181.50 181.70 181.50 181.70 0.7K
11:48 181.20 181.20 181.20 181.20 1.2K
11:49 181.40 181.60 181.40 181.60 0.6K
11:54 181.30 181.30 181.30 181.30 0.1K
11:59 181.60 181.60 181.60 181.60 0.1K
12:02 181.50 181.50 181.50 181.50 0.5K
12:03 181.50 181.50 180.50 180.50 1.5K
12:04 180.70 180.70 180.70 180.70 1.4K
12:07 180.20 180.20 180.20 180.20 0.0K
12:09 180.25 180.25 180.25 180.25 1.0K
12:10 180.10 180.10 180.10 180.10 2.6K
12:12 180.10 180.10 180.10 180.10 0.4K
12:13 180.30 180.30 179.70 180.30 0.4K
12:19 179.60 179.60 179.60 179.60 0.8K
12:21 180.10 180.10 180.10 180.10 0.0K
12:22 180.00 180.00 179.80 179.80 0.0K
12:26 179.90 179.90 179.80 179.80 0.5K
12:30 180.00 180.00 180.00 180.00 0.1K
13:20 179.20 179.20 179.20 179.20 0.6K
13:28 179.40 179.40 179.40 179.40 3.3K
13:30 179.30 179.30 179.30 179.30 0.2K
13:31 179.14 179.40 179.10 179.40 0.9K
13:33 179.60 179.60 179.60 179.60 0.2K
13:37 179.90 179.90 179.90 179.90 1.1K
13:58 179.90 179.90 179.90 179.90 0.0K
14:01 179.60 179.60 179.50 179.50 0.3K
14:03 179.60 179.60 179.60 179.60 3.2K
14:30 179.90 179.90 179.90 179.90 1.7K
14:36 179.66 179.66 179.66 179.66 0.2K
14:37 179.90 179.90 179.40 179.40 11.8K
14:38 179.50 179.50 179.50 179.50 0.3K
14:40 179.30 179.30 179.29 179.29 2.8K
14:42 179.30 179.30 179.30 179.30 0.2K
14:43 179.30 179.30 179.30 179.30 0.3K
14:51 178.00 178.28 178.00 178.28 5.0K
15:03 177.90 177.90 177.90 177.90 0.1K
15:04 177.89 177.89 177.89 177.89 3.5K
15:06 178.30 178.30 178.20 178.20 4.7K
15:11 177.40 177.40 177.40 177.40 0.3K
15:13 177.45 177.45 177.45 177.45 0.4K
15:16 176.80 176.80 176.80 176.80 0.9K
15:17 176.70 176.90 176.70 176.90 0.4K
15:18 176.60 176.60 176.10 176.10 11.6K
15:20 176.30 176.30 176.00 176.00 7.5K
15:21 176.00 176.00 176.00 176.00 5.4K
15:26 175.40 175.40 175.40 175.40 2.2K
15:29 175.20 175.50 175.20 175.50 7.0K
15:30 175.80 175.80 175.80 175.80 0.0K
15:35 175.50 175.90 175.50 175.90 2.2K
15:38 175.65 175.65 175.65 175.65 1.0K
15:45 175.90 176.00 175.90 176.00 0.6K
15:49 176.20 176.20 176.20 176.20 0.7K
15:54 176.60 176.60 176.60 176.60 0.6K
15:55 176.38 176.38 176.38 176.38 0.0K
15:57 176.70 176.70 176.70 176.70 0.5K
16:02 176.90 177.00 176.90 177.00 0.6K
16:03 177.00 177.00 176.70 176.90 3.0K
16:05 177.00 177.00 177.00 177.00 0.1K
16:06 177.10 177.50 177.10 177.50 0.3K
16:07 177.20 177.20 177.20 177.20 0.8K
16:13 176.90 176.90 176.90 176.90 0.9K
16:18 177.20 177.20 177.20 177.20 9.4K
16:19 177.20 177.20 177.10 177.10 2.9K
16:23 177.30 177.30 177.30 177.30 0.6K
16:25 177.50 177.50 177.50 177.50 0.1K
16:26 177.50 177.50 177.30 177.30 3.1K
16:27 177.30 177.30 177.30 177.30 1.4K
16:28 177.40 177.50 177.40 177.50 0.4K
16:35 178.90 178.90 178.90 178.90 181.2K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available