Crest Nicholson

CRST
🏛️ uk →
168.00
Last Update: 2025-10-08
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
08:00 162.40 162.40 162.40 162.40 1.6K
08:01 162.68 162.68 162.68 162.68 0.0K
08:02 163.45 163.45 163.36 163.36 2.2K
08:04 163.29 163.29 163.29 163.29 0.9K
08:15 165.00 165.00 165.00 165.00 0.0K
08:18 163.15 163.15 163.15 163.15 0.3K
08:29 163.70 164.10 163.70 164.10 7.3K
08:30 163.60 163.60 163.60 163.60 0.0K
08:31 163.57 163.57 163.57 163.57 4.3K
08:40 163.42 163.42 163.42 163.42 0.6K
08:41 163.10 163.20 162.47 162.47 1.4K
08:43 163.00 163.00 163.00 163.00 1.8K
08:46 162.80 162.80 162.80 162.80 0.1K
08:53 162.24 162.80 162.00 162.80 24.2K
08:54 162.84 162.84 162.84 162.84 0.3K
08:55 163.00 163.30 163.00 163.30 4.7K
09:07 163.50 163.50 163.50 163.50 0.0K
09:09 163.20 163.20 163.20 163.20 17.3K
09:15 163.50 163.50 163.50 163.50 0.5K
09:19 163.20 163.20 163.20 163.20 0.6K
09:24 162.97 162.97 162.97 162.97 3.0K
09:29 162.80 162.80 162.80 162.80 0.0K
09:30 162.80 162.80 162.80 162.80 0.1K
09:33 162.94 162.94 162.94 162.94 0.1K
09:34 163.20 163.20 163.10 163.10 0.8K
09:48 163.27 163.27 163.27 163.27 0.1K
09:49 163.50 163.70 163.50 163.70 1.9K
09:50 163.60 163.70 163.60 163.60 0.6K
09:51 163.60 163.60 163.60 163.60 0.2K
09:54 163.70 163.80 163.70 163.80 0.5K
09:56 163.90 163.90 163.90 163.90 0.1K
09:57 164.10 164.10 164.10 164.10 0.4K
10:00 164.60 164.60 164.60 164.60 0.2K
10:03 164.40 164.40 164.40 164.40 0.2K
10:05 164.10 164.10 164.10 164.10 0.0K
10:06 164.10 164.10 164.10 164.10 0.0K
10:07 164.10 164.10 164.10 164.10 0.0K
10:10 163.98 163.98 163.98 163.98 1.5K
10:12 163.90 163.90 163.90 163.90 2.4K
10:14 164.30 164.40 164.30 164.40 3.5K
10:21 163.90 163.90 163.90 163.90 5.0K
10:22 164.30 164.40 164.30 164.30 5.5K
10:25 164.30 164.30 164.30 164.30 0.0K
10:28 163.90 163.90 163.90 163.90 32.9K
10:30 164.20 164.20 164.20 164.20 0.2K
10:35 163.20 164.00 163.20 164.00 27.5K
10:37 164.14 164.14 164.14 164.14 0.6K
10:49 164.20 164.20 164.20 164.20 0.0K
10:51 164.10 164.10 164.10 164.10 0.5K
10:57 164.10 164.10 164.10 164.10 0.1K
10:59 164.04 164.04 164.04 164.04 1.5K
11:05 164.10 164.10 164.04 164.04 3.3K
11:20 164.00 164.00 164.00 164.00 1.2K
11:27 164.10 164.10 164.10 164.10 0.3K
11:35 164.00 164.00 164.00 164.00 3.0K
11:36 164.30 164.30 164.20 164.20 0.9K
11:38 164.20 164.20 164.20 164.20 0.8K
11:39 164.40 164.40 164.40 164.40 50.0K
11:40 164.40 164.70 164.40 164.70 2.1K
11:41 164.80 165.20 164.80 165.20 0.8K
11:44 165.50 165.50 165.50 165.50 1.8K
11:49 165.50 165.50 165.40 165.40 1.8K
11:51 165.20 165.20 165.20 165.20 3.2K
11:52 165.30 165.30 165.30 165.30 0.0K
11:55 165.20 165.24 165.20 165.24 1.4K
11:56 165.26 165.26 165.26 165.26 10.0K
11:57 165.28 165.28 165.10 165.10 1.9K
11:58 165.10 165.10 165.10 165.10 0.3K
12:00 165.30 165.30 165.30 165.30 1.2K
12:03 165.10 165.10 165.10 165.10 0.4K
12:05 165.30 165.40 165.30 165.40 0.5K
12:11 165.30 165.30 165.30 165.30 3.1K
12:14 165.50 165.50 165.50 165.50 0.2K
12:21 165.40 165.40 165.40 165.40 2.8K
12:26 165.50 165.60 165.50 165.60 2.5K
12:32 165.54 165.54 165.54 165.54 0.6K
12:35 165.40 165.40 165.40 165.40 0.7K
12:38 165.20 165.20 164.97 164.97 6.2K
12:39 165.03 165.03 165.03 165.03 3.6K
12:40 165.06 165.06 165.06 165.06 14.9K
12:42 164.60 164.60 164.60 164.60 3.2K
12:45 164.60 164.60 164.60 164.60 0.8K
12:46 164.30 164.30 164.30 164.30 1.1K
13:02 164.50 164.50 164.50 164.50 0.2K
13:09 164.70 164.70 164.70 164.70 2.2K
13:13 164.34 164.34 164.34 164.34 0.0K
13:32 164.70 164.70 164.70 164.70 0.0K
13:33 164.00 164.30 164.00 164.30 7.2K
13:38 164.40 164.40 164.40 164.40 0.0K
13:39 164.40 164.40 164.40 164.40 0.5K
13:41 164.37 164.37 164.30 164.30 1.3K
13:43 164.40 164.40 164.40 164.40 2.3K
13:47 164.40 164.40 164.40 164.40 1.5K
13:48 164.10 164.10 164.10 164.10 0.0K
13:50 164.50 164.50 164.50 164.50 0.0K
13:55 164.50 164.50 164.50 164.50 1.0K
13:59 164.70 164.70 164.70 164.70 1.0K
14:00 164.80 165.10 164.80 165.10 2.5K
14:04 165.00 165.00 165.00 165.00 1.9K
14:08 165.20 165.20 165.20 165.20 1.8K
14:10 165.00 165.00 165.00 165.00 5.0K
14:18 164.96 164.96 164.96 164.96 0.5K
14:19 164.94 164.94 164.94 164.94 0.8K
14:20 164.80 164.80 164.80 164.80 1.6K
14:24 164.30 164.30 164.30 164.30 0.2K
14:25 164.80 164.80 164.80 164.80 0.0K
14:31 164.80 165.20 164.80 165.20 4.6K
14:33 165.50 165.50 165.50 165.50 0.6K
14:35 165.50 165.60 165.50 165.60 0.1K
14:36 165.54 165.54 165.50 165.50 2.0K
14:38 165.50 165.60 165.50 165.60 1.6K
14:40 165.40 165.40 165.30 165.30 1.0K
14:41 165.20 165.20 165.00 165.00 0.4K
14:42 164.70 164.70 164.70 164.70 0.3K
14:44 165.00 165.10 165.00 165.10 3.9K
14:47 165.30 165.30 165.30 165.30 0.1K
14:51 165.70 165.70 165.70 165.70 0.0K
14:52 165.30 165.30 165.30 165.30 0.3K
14:55 165.50 165.60 165.50 165.60 0.8K
14:56 165.70 165.70 165.70 165.70 0.5K
14:58 165.60 165.60 165.25 165.25 3.9K
15:03 165.50 165.50 165.50 165.50 0.5K
15:05 165.60 165.60 165.60 165.60 0.4K
15:06 165.54 165.54 165.54 165.54 1.5K
15:08 165.40 165.40 165.20 165.20 2.9K
15:09 164.80 164.80 164.80 164.80 0.6K
15:21 164.80 164.80 164.70 164.70 2.9K
15:29 164.70 164.70 164.70 164.70 1.6K
15:31 164.70 164.70 164.70 164.70 2.4K
15:32 164.80 164.80 164.80 164.80 1.8K
15:33 164.80 164.80 164.80 164.80 2.7K
15:35 164.77 164.77 164.77 164.77 1.5K
15:37 164.90 164.90 164.90 164.90 0.4K
15:38 165.00 165.00 165.00 165.00 0.0K
15:40 165.00 165.00 165.00 165.00 2.7K
15:42 165.00 165.00 165.00 165.00 0.2K
15:43 165.00 165.00 165.00 165.00 1.1K
15:44 165.20 165.20 165.20 165.20 0.1K
15:50 165.10 165.10 165.10 165.10 0.3K
15:55 165.00 165.00 165.00 165.00 3.1K
15:56 164.94 164.94 164.94 164.94 7.5K
15:58 165.00 165.00 165.00 165.00 0.3K
15:59 165.00 165.10 164.92 164.92 7.6K
16:03 165.20 165.20 165.10 165.10 1.1K
16:05 165.30 165.30 165.30 165.30 0.9K
16:06 165.10 165.40 165.10 165.40 11.0K
16:09 164.80 164.80 164.80 164.80 3.0K
16:10 164.90 164.90 164.90 164.90 0.5K
16:11 165.10 165.10 165.00 165.00 15.7K
16:12 165.00 165.00 165.00 165.00 0.2K
16:13 165.10 165.10 165.10 165.10 0.9K
16:14 165.10 165.10 165.10 165.10 0.5K
16:15 165.10 165.20 165.10 165.20 0.7K
16:17 165.00 165.00 165.00 165.00 2.5K
16:19 165.10 165.10 165.10 165.10 0.8K
16:21 165.10 165.10 165.00 165.00 1.4K
16:22 165.10 165.10 165.10 165.10 0.5K
16:25 165.00 165.00 165.00 165.00 1.3K
16:28 165.00 165.00 165.00 165.00 1.8K
16:29 164.90 164.90 164.80 164.80 0.2K
16:35 165.30 165.30 165.30 165.30 2,491.6K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available