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
08:00 156.17 156.17 155.02 155.02 13.1K
08:05 156.50 156.50 156.50 156.50 0.1K
08:12 157.00 158.70 157.00 158.70 2.8K
08:14 158.60 158.60 158.60 158.60 0.6K
08:15 159.00 159.60 159.00 159.60 0.0K
08:21 158.70 158.70 158.70 158.70 0.5K
08:31 156.50 156.50 156.50 156.50 2.5K
08:34 156.80 156.80 156.80 156.80 0.0K
09:07 157.60 157.60 157.60 157.60 0.5K
09:08 157.50 157.50 157.50 157.50 0.1K
09:27 158.21 158.21 158.11 158.11 1.0K
09:29 158.11 158.11 158.11 158.11 0.0K
09:35 159.80 159.80 159.80 159.80 7.5K
09:37 158.90 158.90 158.90 158.90 2.9K
09:42 158.50 158.50 158.50 158.50 2.0K
09:48 159.90 159.90 159.90 159.90 0.5K
09:49 159.90 160.64 159.90 160.64 1.6K
09:56 160.37 160.90 160.37 160.90 8.9K
10:04 160.30 160.30 160.30 160.30 0.0K
10:11 160.87 160.87 160.87 160.87 0.1K
10:13 160.93 160.93 160.93 160.93 0.2K
10:14 160.78 160.78 160.78 160.78 0.4K
10:22 160.40 160.40 160.40 160.40 2.4K
10:23 160.75 160.75 160.75 160.75 3.2K
10:25 161.10 161.10 160.70 160.70 4.8K
10:26 160.60 160.60 160.40 160.40 3.1K
10:35 160.20 160.20 160.20 160.20 0.0K
10:36 160.57 160.57 160.57 160.57 0.5K
10:37 160.80 160.80 160.57 160.57 7.9K
10:38 160.50 160.50 160.50 160.50 6.8K
10:44 160.57 160.57 160.57 160.57 2.0K
10:49 160.90 160.90 160.90 160.90 0.0K
10:51 160.20 160.20 160.20 160.20 2.4K
10:58 160.29 160.29 160.29 160.29 0.6K
10:59 160.00 160.70 160.00 160.70 1.6K
11:10 160.10 160.60 160.10 160.60 3.0K
11:18 160.37 160.37 160.37 160.37 1.1K
11:24 160.10 160.10 160.10 160.10 0.8K
11:30 160.00 160.00 160.00 160.00 0.0K
11:33 160.40 161.00 160.40 160.70 9.5K
11:34 160.60 160.60 160.60 160.60 1.9K
11:41 160.60 160.60 160.60 160.60 0.3K
11:42 160.70 160.70 160.70 160.70 0.5K
11:45 160.50 160.50 160.50 160.50 1.3K
11:47 160.80 160.80 160.80 160.80 0.5K
11:51 160.80 160.80 160.80 160.80 0.1K
11:55 161.00 161.00 161.00 161.00 0.0K
11:56 160.97 161.10 160.97 161.10 0.7K
11:57 161.10 161.20 161.10 161.20 0.9K
11:58 161.10 161.10 161.10 161.10 1.1K
11:59 161.30 161.40 161.28 161.28 2.8K
12:05 161.50 161.80 161.50 161.80 0.7K
12:10 161.80 161.80 161.80 161.80 2.5K
12:11 161.90 162.36 161.90 162.00 24.7K
12:12 162.00 162.00 161.90 161.90 1.5K
12:14 161.60 161.60 161.60 161.60 3.1K
12:16 161.44 161.44 161.44 161.44 0.0K
12:22 161.90 161.90 161.90 161.90 0.0K
12:27 161.90 161.90 161.50 161.50 2.7K
12:37 161.70 161.70 161.70 161.70 0.2K
12:43 161.30 161.30 161.30 161.30 1.8K
12:48 161.30 161.30 161.30 161.30 0.6K
12:54 161.37 161.37 161.30 161.30 0.7K
13:04 162.00 162.00 161.70 161.70 6.9K
13:19 162.40 162.40 162.40 162.40 0.7K
13:23 162.60 162.60 162.30 162.30 6.4K
13:26 162.10 162.10 161.44 161.44 3.0K
13:27 162.00 162.00 162.00 162.00 0.2K
13:34 161.70 161.70 161.70 161.70 1.1K
13:36 161.73 161.73 161.73 161.73 0.5K
13:40 162.00 162.00 162.00 162.00 0.0K
13:42 161.71 161.71 161.71 161.71 5.3K
13:46 162.00 162.00 162.00 162.00 0.0K
13:56 161.50 161.50 160.67 160.67 13.3K
13:58 160.54 160.54 160.54 160.54 0.1K
14:17 160.60 160.70 160.60 160.70 1.4K
14:21 160.80 160.80 160.80 160.80 0.9K
14:26 160.40 160.40 160.40 160.40 1.7K
14:27 160.40 160.50 160.40 160.50 4.5K
14:33 160.11 160.11 160.11 160.11 4.2K
14:34 161.20 161.20 161.20 161.20 11.5K
14:35 161.10 161.10 161.10 161.10 6.3K
14:42 161.40 161.40 161.40 161.40 0.0K
14:43 161.40 161.40 161.40 161.40 0.8K
14:47 161.40 161.40 161.40 161.40 0.8K
14:51 161.20 161.20 161.20 161.20 18.7K
14:54 160.90 160.90 160.90 160.90 0.6K
14:57 161.30 161.30 161.30 161.30 0.6K
15:02 161.30 161.30 161.20 161.20 6.1K
15:03 161.20 161.20 161.10 161.10 1.9K
15:04 161.10 161.20 161.10 161.20 1.5K
15:05 161.20 161.20 161.20 161.20 0.0K
15:06 161.10 161.20 161.10 161.10 3.9K
15:17 160.90 160.90 160.60 160.60 6.9K
15:18 160.40 160.40 160.40 160.40 0.4K
15:19 160.30 160.30 160.30 160.30 1.0K
15:23 160.30 160.50 160.30 160.50 100.7K
15:24 160.40 160.60 160.40 160.60 1.2K
15:25 160.70 160.70 160.60 160.60 0.9K
15:26 160.80 160.90 160.80 160.90 8.9K
15:27 161.00 161.00 161.00 161.00 1.9K
15:30 161.10 161.10 161.10 161.10 0.5K
15:31 161.20 161.20 161.00 161.00 2.7K
15:32 160.80 160.80 160.80 160.80 1.2K
15:37 160.60 160.60 160.50 160.50 3.9K
15:39 160.10 160.10 160.10 160.10 0.0K
15:41 160.10 160.10 160.10 160.10 0.4K
15:51 160.30 160.30 160.30 160.30 0.6K
15:54 160.20 160.20 160.20 160.20 0.7K
15:55 160.20 160.20 160.20 160.20 1.6K
16:00 160.28 160.28 160.28 160.28 0.6K
16:01 160.50 160.50 160.50 160.50 0.0K
16:02 160.10 160.40 160.10 160.30 25.0K
16:03 160.20 160.60 160.20 160.60 2.6K
16:04 160.70 160.70 160.70 160.70 0.8K
16:06 160.50 160.50 160.50 160.50 0.4K
16:07 160.80 160.90 160.80 160.80 5.0K
16:12 160.60 160.60 160.60 160.60 5.5K
16:13 160.50 160.50 160.50 160.50 0.4K
16:16 160.50 160.50 160.40 160.44 3.8K
16:21 160.40 160.40 160.40 160.40 0.0K
16:22 160.40 160.40 160.00 160.00 8.3K
16:26 160.30 160.30 160.20 160.20 9.2K
16:27 160.20 160.20 159.70 160.10 5.8K
16:28 160.10 160.20 160.10 160.20 0.1K
16:29 160.00 160.00 160.00 160.00 6.1K
16:35 160.30 160.30 160.30 160.30 632.9K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available