Crest Nicholson

CRST
🏛️ uk →
164.30
Last Update: 2025-10-07
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
08:00 157.99 157.99 157.99 157.99 0.8K
08:09 156.00 156.00 156.00 156.00 0.7K
08:17 157.33 157.33 157.33 157.33 0.6K
08:27 159.90 159.90 159.90 159.90 0.0K
08:28 157.72 157.72 157.72 157.72 2.5K
08:51 158.00 158.00 158.00 158.00 0.0K
08:52 158.77 158.77 158.58 158.58 2.5K
09:00 158.58 158.58 158.58 158.58 5.3K
09:20 158.40 158.40 156.00 156.00 13.1K
09:24 155.90 155.90 155.10 155.10 10.4K
09:25 155.30 155.80 155.30 155.80 2.5K
09:28 155.83 155.83 155.83 155.83 2.2K
09:32 155.30 155.30 155.30 155.30 0.4K
09:40 155.30 155.30 155.30 155.30 0.7K
09:46 154.60 154.60 154.60 154.60 12.8K
09:47 154.60 154.60 154.60 154.60 0.0K
09:49 154.80 154.80 154.80 154.80 0.3K
09:56 155.20 155.20 155.20 155.20 0.0K
09:58 155.20 155.20 155.20 155.20 5.5K
09:59 155.04 155.04 155.04 155.04 0.5K
10:01 154.90 154.90 154.90 154.90 0.8K
10:02 154.34 154.34 154.34 154.34 0.0K
10:04 154.67 154.67 154.67 154.67 0.3K
10:17 154.73 154.73 154.73 154.73 0.7K
10:19 154.50 155.00 154.50 155.00 0.1K
10:28 154.78 154.78 154.78 154.78 1.1K
10:30 155.00 155.00 155.00 155.00 0.0K
10:31 154.80 154.80 154.50 154.50 5.3K
10:35 154.80 154.80 154.80 154.80 1.2K
10:45 154.83 154.83 154.83 154.82 0.7K
10:48 155.10 155.10 155.10 155.10 2.3K
11:03 155.41 155.41 155.41 155.41 1.0K
11:04 154.90 154.90 154.90 154.90 0.2K
11:54 156.10 156.10 156.10 156.10 0.0K
12:06 156.00 156.00 156.00 156.00 0.0K
12:34 155.30 155.30 155.30 155.30 2.8K
12:35 155.10 155.10 155.10 155.10 0.3K
12:39 155.50 155.50 155.50 155.50 0.3K
12:40 155.50 155.50 155.50 155.50 0.1K
12:52 155.40 155.40 155.40 155.40 2.3K
12:55 155.40 155.40 155.40 155.40 3.8K
12:59 155.00 155.00 154.60 154.60 14.2K
13:12 154.70 154.70 154.70 154.70 1.1K
13:13 154.90 154.90 154.90 154.90 26.3K
13:14 154.70 154.70 154.70 154.70 2.4K
13:16 155.00 155.00 155.00 155.00 8.5K
13:20 154.90 154.90 154.90 154.90 0.0K
13:22 154.90 154.90 154.90 154.90 0.1K
13:24 154.90 155.00 154.90 155.00 13.9K
13:25 155.00 155.10 155.00 155.10 29.1K
13:27 155.60 155.60 155.60 155.60 1.5K
13:33 156.40 156.40 156.40 156.40 0.0K
13:37 155.80 155.80 155.60 155.60 8.1K
13:41 155.80 155.80 155.80 155.80 0.0K
13:43 155.30 155.30 155.30 155.30 1.8K
13:47 155.14 155.20 155.14 155.20 2.0K
13:58 155.00 155.00 154.80 154.80 5.5K
14:04 155.40 155.40 155.40 155.40 21.3K
14:05 155.90 155.90 155.90 155.90 1.0K
14:06 156.00 156.00 156.00 156.00 3.2K
14:13 156.70 156.70 156.70 156.70 0.8K
14:18 156.44 156.44 156.44 156.44 2.0K
14:19 156.10 156.10 156.10 156.10 5.3K
14:20 156.40 156.40 156.40 156.40 1.1K
14:29 156.34 156.34 156.34 156.34 0.5K
14:33 156.46 156.46 156.46 156.46 0.6K
14:34 156.00 156.00 156.00 156.00 6.7K
14:41 155.80 155.80 155.80 155.80 6.0K
14:43 155.50 155.50 155.50 155.50 0.4K
14:53 155.70 155.70 155.70 155.70 1.6K
14:54 155.50 155.50 155.50 155.50 7.4K
14:55 155.20 155.20 155.20 155.20 1.0K
14:56 155.20 155.30 155.20 155.30 4.1K
14:59 155.50 155.50 155.40 155.40 0.2K
15:02 155.30 155.30 155.30 155.30 3.4K
15:03 155.10 155.10 155.10 155.10 1.1K
15:06 155.20 155.30 155.20 155.30 0.5K
15:10 155.40 155.40 155.30 155.30 1.7K
15:19 154.90 154.90 154.90 154.90 1.8K
15:20 155.10 155.10 155.10 155.10 1.6K
15:22 155.40 155.40 155.40 155.40 0.3K
15:32 155.10 155.10 155.10 155.10 4.1K
15:34 155.10 155.20 155.10 155.20 0.6K
15:40 155.40 155.40 155.40 155.40 0.1K
15:56 155.70 155.70 155.70 155.70 11.3K
15:57 156.00 156.00 156.00 156.00 2.6K
15:58 155.94 155.94 155.94 155.94 0.0K
16:00 156.20 156.20 156.20 156.20 3.7K
16:01 156.30 156.30 156.00 156.00 4.3K
16:05 155.94 155.94 155.94 155.94 1.6K
16:07 155.50 155.50 155.50 155.50 5.6K
16:08 155.60 155.60 155.60 155.60 0.3K
16:09 155.29 155.29 155.29 155.29 8.8K
16:14 155.41 155.41 155.41 155.41 5.0K
16:16 155.50 155.50 155.50 155.50 0.5K
16:20 155.10 155.10 155.10 155.10 0.9K
16:23 155.40 155.40 155.00 155.00 0.8K
16:24 155.14 155.14 155.10 155.10 2.9K
16:25 155.00 155.40 155.00 155.40 4.2K
16:26 155.20 155.20 155.20 155.20 0.0K
16:27 155.10 155.30 155.10 155.30 17.3K
16:28 155.44 155.44 155.44 155.44 0.0K
16:29 155.44 155.70 155.44 155.70 0.0K
16:35 156.50 156.50 156.50 156.50 304.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available