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
08:00 194.20 195.60 194.20 195.60 1.8K
08:01 196.70 197.50 196.70 197.50 2.8K
08:02 197.90 197.90 197.50 197.50 0.4K
08:04 196.40 196.40 196.40 196.40 0.5K
08:07 196.69 196.69 196.69 196.69 0.5K
08:08 197.20 197.20 197.20 197.20 1.5K
08:09 197.60 197.60 197.60 197.60 0.3K
08:11 197.60 197.60 197.60 197.60 1.5K
08:12 197.60 197.92 197.60 197.92 6.3K
08:14 197.60 197.60 197.50 197.50 3.5K
08:15 197.40 197.40 197.40 197.40 0.1K
08:17 196.10 196.10 196.10 196.10 0.4K
08:25 196.80 196.80 196.70 196.80 5.1K
08:30 196.90 196.90 196.90 196.90 0.0K
08:36 196.80 196.80 196.80 196.80 0.0K
08:38 196.26 196.26 196.26 196.26 2.4K
08:40 196.90 196.90 196.55 196.55 2.5K
08:43 195.80 195.80 195.80 195.80 2.2K
08:46 195.60 195.60 195.60 195.60 0.5K
08:51 195.06 195.06 195.06 195.06 1.0K
08:55 195.30 195.30 195.30 195.30 0.0K
08:56 194.60 194.60 194.60 194.60 0.8K
09:02 194.00 194.00 194.00 194.00 2.7K
09:06 194.00 194.00 194.00 194.00 1.8K
09:07 194.00 194.00 194.00 194.00 10.0K
09:09 193.90 193.90 193.90 193.90 0.1K
09:12 193.50 193.70 193.30 193.70 2.2K
09:16 193.70 194.10 193.70 194.10 3.7K
09:19 193.90 193.90 193.80 193.80 0.5K
09:21 194.10 194.30 194.10 194.30 0.4K
09:24 194.60 194.60 194.60 194.60 0.9K
09:26 194.70 194.70 194.70 194.70 0.0K
09:27 194.60 194.60 194.60 194.60 0.6K
09:28 194.80 194.80 194.80 194.80 0.0K
09:32 194.80 194.80 194.80 194.80 0.3K
09:33 194.75 194.75 194.75 194.75 2.6K
09:36 195.00 195.00 195.00 195.00 0.5K
09:44 195.00 195.00 195.00 195.00 1.0K
09:46 195.20 195.20 195.20 195.20 0.1K
09:49 194.50 194.50 194.50 194.50 1.4K
09:50 194.90 194.90 194.90 194.90 0.2K
09:51 194.50 194.50 194.50 194.50 1.4K
09:58 194.40 194.60 194.40 194.60 2.5K
10:03 194.80 194.90 194.80 194.90 2.6K
10:09 195.00 195.00 194.70 194.70 0.6K
10:12 194.50 194.50 194.50 194.50 0.2K
10:18 194.60 194.60 194.40 194.40 0.4K
10:21 194.70 194.70 194.70 194.70 2.3K
10:23 194.80 194.80 194.60 194.60 0.3K
10:25 194.50 194.50 194.50 194.50 0.5K
10:26 194.36 194.36 194.36 194.36 0.8K
10:29 194.50 194.50 194.50 194.50 3.8K
10:30 194.90 194.90 194.90 194.90 2.3K
10:42 194.70 194.70 194.70 194.70 0.4K
10:43 194.70 194.70 194.70 194.70 4.0K
10:44 194.70 194.70 194.70 194.70 9.8K
10:45 194.40 194.40 194.40 194.40 0.1K
10:48 194.10 194.60 194.10 194.60 3.7K
10:49 194.50 194.50 194.50 194.50 0.8K
10:52 194.70 194.70 194.70 194.70 0.1K
10:58 194.53 194.53 194.53 194.53 10.0K
10:59 194.40 194.40 194.40 194.40 0.5K
11:02 194.40 194.40 194.17 194.17 1.3K
11:03 194.10 194.10 193.90 194.00 3.3K
11:05 194.20 194.40 194.20 194.40 1.3K
11:06 194.50 194.50 194.50 194.50 0.0K
11:07 194.09 194.09 194.09 194.09 11.0K
11:08 194.20 194.20 193.60 193.60 6.8K
11:12 193.36 193.36 193.36 193.36 2.5K
11:13 193.60 193.60 193.60 193.60 0.2K
11:16 193.50 193.50 193.50 193.50 0.2K
11:17 193.40 193.40 193.40 193.40 0.1K
11:20 193.90 194.10 193.90 194.10 1.4K
11:22 194.00 194.00 193.80 193.80 1.2K
11:27 193.80 193.80 193.80 193.80 0.3K
11:28 193.81 193.81 193.81 193.81 1.9K
11:31 194.00 194.00 194.00 194.00 0.0K
11:32 193.80 193.80 193.80 193.80 2.0K
11:35 194.10 194.10 194.10 194.10 0.5K
11:38 194.30 194.30 194.30 194.30 0.2K
11:45 194.00 194.00 193.80 193.80 5.8K
11:55 193.85 193.85 193.85 193.85 0.3K
11:57 194.20 194.20 194.20 194.20 0.1K
12:00 193.80 193.80 193.80 193.80 0.4K
12:01 193.81 193.81 193.81 193.81 0.0K
12:06 194.10 194.30 194.10 194.30 0.9K
12:10 194.40 194.40 194.40 194.40 0.3K
12:14 194.49 194.49 194.49 194.49 0.2K
12:16 194.50 194.50 194.50 194.50 0.0K
12:23 194.60 194.60 194.60 194.60 0.2K
12:26 194.80 194.80 194.70 194.70 0.5K
12:29 194.80 194.80 194.50 194.60 5.9K
12:30 194.46 194.46 194.46 194.46 0.4K
12:34 194.20 194.50 194.20 194.50 0.5K
12:36 194.60 195.00 194.60 195.00 5.4K
12:37 195.00 195.00 195.00 195.00 5.1K
12:39 195.20 195.20 194.90 194.90 0.2K
12:40 195.00 195.20 195.00 195.20 101.6K
12:51 195.30 195.30 195.20 195.20 0.8K
12:53 195.33 195.33 195.33 195.33 6.7K
12:55 195.30 195.30 195.30 195.30 0.4K
12:56 195.60 195.60 195.60 195.60 0.2K
12:59 195.80 195.80 195.80 195.80 0.1K
13:13 195.80 195.80 195.80 195.80 0.1K
13:22 195.60 195.60 195.60 195.60 0.0K
13:26 195.60 195.60 195.60 195.60 0.5K
13:40 195.00 195.05 195.00 195.05 0.5K
13:42 195.05 195.05 195.05 195.05 0.5K
13:43 195.10 195.10 195.10 195.10 0.0K
13:44 194.90 194.90 194.90 194.90 0.9K
13:45 194.70 194.70 194.70 194.70 0.0K
13:47 194.86 194.86 194.86 194.86 1.6K
13:49 195.10 195.10 195.10 195.10 1.9K
13:56 195.30 195.30 195.30 195.30 0.5K
14:13 195.00 195.00 195.00 195.00 0.9K
14:14 195.10 195.10 195.00 195.00 1.1K
14:17 195.20 195.20 195.20 195.20 1.6K
14:19 195.40 195.40 195.40 195.40 0.0K
14:20 195.50 195.50 195.50 195.50 0.4K
14:21 195.30 195.30 195.30 195.30 0.1K
14:27 195.10 195.10 195.10 195.10 0.3K
14:28 194.80 194.80 194.80 194.80 53.6K
14:29 194.70 194.70 194.70 194.70 1.7K
14:30 194.50 194.90 194.50 194.70 1.2K
14:32 195.00 195.00 195.00 195.00 2.1K
14:34 194.50 194.80 194.50 194.80 30.5K
14:39 194.80 194.90 194.80 194.90 7.7K
14:46 194.40 194.60 194.40 194.60 1.1K
14:47 194.40 194.40 194.40 194.40 0.6K
14:49 194.20 194.20 194.10 194.11 4.3K
14:50 194.01 194.20 194.00 194.20 2.5K
14:51 193.80 193.80 193.80 193.80 0.5K
14:58 193.60 193.60 193.60 193.60 0.7K
14:59 193.50 193.50 193.50 193.50 0.1K
15:01 193.20 193.20 193.20 193.20 0.4K
15:02 193.30 193.30 193.30 193.30 0.1K
15:04 192.80 192.80 192.80 192.80 0.5K
15:10 192.30 192.30 192.30 192.30 0.2K
15:11 192.60 192.60 192.60 192.60 0.4K
15:13 192.40 192.40 192.40 192.40 6.5K
15:14 192.60 193.30 192.60 193.30 10.4K
15:15 193.42 193.42 193.42 193.42 0.2K
15:16 193.40 193.40 193.40 193.40 0.9K
15:17 193.70 193.70 193.30 193.30 1.7K
15:18 193.10 193.10 193.00 193.00 0.8K
15:20 192.68 192.68 192.68 192.68 3.8K
15:25 192.70 192.70 192.70 192.70 0.1K
15:27 192.60 192.60 192.60 192.60 0.0K
15:28 192.20 192.30 192.00 192.00 2.8K
15:30 191.93 191.93 191.93 191.93 2.6K
15:31 191.30 191.40 191.30 191.40 2.0K
15:33 191.40 191.40 191.40 191.40 0.0K
15:34 191.20 191.20 191.20 191.20 0.2K
15:36 191.50 191.50 191.50 191.50 0.1K
15:39 191.50 191.50 191.50 191.50 0.0K
15:40 191.65 191.65 191.65 191.65 0.0K
15:46 191.80 191.80 191.80 191.80 0.0K
15:49 191.30 191.30 191.10 191.10 0.8K
15:50 191.20 191.40 191.20 191.40 1.2K
15:55 191.10 191.10 191.10 191.10 0.3K
15:59 191.40 191.40 191.40 191.40 0.7K
16:01 191.10 191.10 191.10 191.10 0.7K
16:03 191.00 191.20 191.00 191.20 0.5K
16:10 191.10 191.10 191.10 191.10 0.4K
16:12 190.90 191.10 190.90 191.10 0.0K
16:15 191.00 191.00 191.00 191.00 0.0K
16:16 190.80 190.80 190.80 190.80 0.3K
16:17 190.60 190.60 190.60 190.60 0.3K
16:18 190.50 190.50 190.50 190.50 0.0K
16:19 190.50 190.50 190.50 190.50 0.2K
16:20 190.50 190.50 190.50 190.50 0.2K
16:21 190.20 190.25 190.20 190.25 0.6K
16:23 189.90 189.90 189.90 189.90 0.0K
16:25 189.90 189.90 189.90 189.90 0.2K
16:26 189.80 190.10 189.80 190.10 0.5K
16:27 189.90 189.90 189.90 189.90 1.5K
16:28 189.86 189.86 189.86 189.86 0.4K
16:29 189.60 189.60 189.40 189.40 0.3K
16:35 189.80 189.80 189.80 189.80 135.7K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available