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
08:00 166.10 168.40 165.43 168.40 4.5K
08:08 164.87 164.87 164.87 164.87 0.6K
08:12 168.10 168.10 168.10 168.10 0.0K
08:15 168.10 168.10 168.10 168.10 0.0K
08:17 165.20 165.20 165.20 165.20 0.1K
08:25 168.10 168.10 168.10 168.10 0.0K
08:27 165.74 165.74 165.74 165.74 0.0K
08:42 165.39 165.39 165.39 165.39 1.2K
08:45 165.39 167.80 165.39 167.80 1.5K
08:46 165.32 165.32 165.32 165.32 1.5K
08:48 165.72 165.72 165.72 165.72 1.3K
08:50 165.72 165.72 165.72 165.72 1.0K
09:09 165.12 165.12 165.12 165.12 1.2K
09:10 165.60 165.60 165.60 165.60 0.9K
09:20 164.80 164.80 164.58 164.58 3.4K
09:21 164.34 164.34 164.34 164.34 1.8K
09:22 164.34 164.34 164.34 164.34 1.7K
09:23 164.10 164.10 164.10 164.10 0.4K
09:27 164.80 164.80 164.80 164.80 0.0K
09:28 164.34 164.34 164.34 164.34 0.3K
09:31 164.60 164.60 164.30 164.30 0.3K
09:32 164.40 164.40 164.40 164.40 1.3K
09:33 164.50 164.60 164.50 164.60 1.1K
09:34 164.50 164.60 164.50 164.60 0.2K
09:38 164.80 164.80 164.80 164.80 0.0K
09:39 164.90 164.90 164.90 164.90 5.6K
09:43 164.73 164.73 164.73 164.73 1.0K
09:54 165.00 165.00 164.70 164.70 1.1K
09:57 164.68 164.68 164.68 164.68 8.4K
09:59 164.88 164.88 164.70 164.70 4.1K
10:02 164.80 164.80 164.80 164.80 0.3K
10:03 165.10 165.20 165.10 165.10 0.9K
10:04 165.00 165.00 165.00 165.00 1.4K
10:05 165.00 165.00 164.80 164.80 0.1K
10:11 165.00 165.00 164.80 164.80 0.9K
10:14 164.90 165.00 164.90 165.00 2.5K
10:17 164.66 164.66 164.66 164.66 0.0K
10:18 164.64 164.64 164.64 164.64 0.0K
10:19 164.90 164.90 164.90 164.90 0.1K
10:24 164.88 164.88 164.88 164.88 1.3K
10:28 164.84 164.84 164.84 164.84 2.0K
10:35 164.88 164.88 164.88 164.88 1.5K
10:52 164.87 164.95 164.87 164.95 7.2K
10:54 164.80 164.80 164.80 164.80 0.2K
11:02 164.87 164.87 164.87 164.87 0.0K
11:04 164.93 164.93 164.93 164.93 0.7K
11:10 165.20 165.20 165.00 165.00 0.8K
11:19 165.30 165.30 165.30 165.30 0.6K
11:20 165.40 165.50 165.40 165.50 1.2K
11:21 165.60 165.70 165.60 165.70 0.2K
11:37 165.57 165.57 165.57 165.57 0.2K
11:41 165.50 165.50 165.50 165.50 4.0K
11:42 165.90 165.90 165.90 165.90 0.0K
11:43 165.90 165.90 165.90 165.90 0.1K
11:54 165.30 165.30 165.30 165.30 2.1K
11:55 165.30 165.30 165.30 165.30 1.2K
11:57 165.20 165.27 165.20 165.27 6.0K
11:59 165.40 165.50 165.40 165.50 12.3K
12:02 165.50 165.60 165.50 165.60 1.4K
12:06 165.70 165.90 165.70 165.90 0.5K
12:08 166.10 166.10 166.10 166.10 1.2K
12:14 166.20 166.20 166.20 166.20 0.1K
12:15 165.90 165.90 165.90 165.90 0.3K
12:19 165.90 165.90 165.90 165.90 0.3K
12:30 165.96 166.20 165.96 166.20 0.2K
12:33 166.00 166.00 165.80 165.80 0.3K
12:42 166.30 166.30 166.30 166.30 0.1K
12:46 166.30 166.40 166.30 166.40 0.3K
13:04 166.14 166.14 166.14 166.14 0.0K
13:09 166.14 166.14 166.14 166.14 0.1K
13:10 166.40 166.40 166.40 166.40 1.3K
13:14 166.50 166.50 165.30 166.03 18.6K
13:24 166.20 166.20 166.20 166.20 0.1K
13:41 166.07 166.07 166.07 166.07 2.0K
13:48 166.00 166.00 166.00 166.00 2.3K
13:55 165.70 166.20 165.70 166.20 0.6K
14:01 166.50 166.50 166.50 166.50 4.5K
14:06 166.24 166.24 166.24 166.24 10.0K
14:07 166.10 166.10 166.00 166.00 1.3K
14:14 166.40 166.40 166.40 166.40 0.1K
14:15 166.40 166.40 166.40 166.40 0.0K
14:16 166.60 166.60 166.50 166.50 1.8K
14:25 166.47 166.47 166.47 166.47 15.0K
14:26 166.44 166.44 166.44 166.44 0.5K
14:29 166.70 166.70 166.70 166.70 0.0K
14:30 166.50 166.50 166.50 166.50 0.0K
14:32 165.90 166.60 165.90 166.60 1.3K
14:33 166.70 166.70 166.70 166.70 0.4K
14:37 166.80 166.80 166.80 166.80 3.9K
14:39 166.55 166.55 166.55 166.55 0.0K
14:40 166.70 166.80 166.70 166.80 0.2K
14:41 166.84 166.84 166.84 166.84 16.1K
14:45 166.84 166.90 166.84 166.90 4.6K
14:46 167.00 167.20 167.00 167.20 0.8K
14:49 167.00 167.00 167.00 167.00 0.0K
14:53 167.60 167.60 167.60 167.60 0.6K
14:58 167.00 167.00 167.00 167.00 0.0K
15:01 167.00 167.30 167.00 167.30 5.3K
15:02 167.09 167.09 167.09 167.09 0.3K
15:04 166.90 167.00 166.80 166.80 8.8K
15:06 166.60 166.60 166.60 166.60 0.1K
15:08 167.20 167.20 167.20 167.20 0.1K
15:14 167.19 167.19 167.19 167.19 1.2K
15:15 167.40 167.40 167.40 167.40 0.0K
15:19 167.10 167.10 167.10 167.10 1.2K
15:20 167.20 167.20 167.20 167.20 1.0K
15:21 167.20 167.20 167.20 167.20 1.1K
15:22 167.30 167.30 167.30 167.30 2.9K
15:23 166.46 166.46 166.46 166.46 9.9K
15:25 167.40 167.40 167.00 167.00 5.9K
15:27 167.20 167.90 167.20 167.90 5.8K
15:33 167.90 168.00 167.90 168.00 0.5K
15:36 167.98 167.98 167.98 167.98 2.8K
15:37 168.00 168.00 168.00 168.00 6.5K
15:41 167.70 167.70 167.70 167.70 0.6K
15:43 167.70 168.00 167.70 168.00 3.3K
15:45 167.98 167.98 167.98 167.98 0.3K
15:49 168.00 168.00 168.00 168.00 0.6K
15:56 168.10 168.10 168.00 168.00 3.0K
15:59 168.30 168.50 168.30 168.50 0.4K
16:00 168.50 168.50 168.50 168.50 0.0K
16:01 168.30 168.40 168.20 168.40 3.7K
16:02 168.20 168.20 168.20 168.20 0.2K
16:05 168.10 168.10 168.10 168.10 1.0K
16:06 168.50 169.30 168.50 169.30 5.0K
16:07 169.08 169.08 169.08 169.08 0.6K
16:09 169.26 169.26 169.26 169.26 7.1K
16:11 169.30 169.30 168.90 169.00 1.1K
16:15 169.17 169.17 169.00 169.00 22.9K
16:16 168.90 169.60 168.90 169.60 12.1K
16:18 169.50 169.70 169.50 169.70 2.2K
16:19 170.25 170.25 169.40 169.40 33.4K
16:21 169.30 169.50 169.30 169.50 0.0K
16:22 169.50 169.60 169.40 169.60 6.0K
16:23 169.60 169.60 169.60 169.60 0.2K
16:24 169.70 169.80 169.70 169.80 8.3K
16:25 169.80 169.80 169.80 169.80 0.1K
16:26 169.80 169.80 169.74 169.74 1.9K
16:27 169.90 170.00 169.60 169.60 6.2K
16:28 169.60 169.60 169.60 169.60 224.1K
16:29 169.65 169.65 169.65 169.65 0.7K
16:30 169.60 169.60 169.60 169.60 31.7K
16:35 171.60 171.60 171.60 171.60 658.4K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available