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
08:00 172.00 172.15 172.00 172.15 5.5K
08:01 172.60 172.60 172.60 172.60 0.0K
08:02 172.60 173.20 172.60 173.20 0.8K
08:05 172.20 172.85 172.20 172.85 1.5K
08:06 172.40 172.40 172.40 172.40 0.9K
08:09 171.71 171.71 171.71 171.71 31.0K
08:10 172.33 172.33 172.33 172.33 0.1K
08:13 172.41 172.41 172.41 172.41 6.7K
08:14 173.00 173.00 173.00 173.00 0.0K
08:19 172.90 172.90 171.70 172.30 148.5K
08:20 172.80 172.80 172.80 172.80 0.0K
08:23 171.70 171.70 171.70 171.70 0.0K
08:24 172.31 172.31 171.70 171.70 0.3K
08:25 171.70 172.21 171.70 172.21 1.5K
08:27 172.30 172.30 172.30 172.30 157.0K
08:28 172.80 172.80 172.80 172.80 0.1K
08:29 172.50 172.50 172.50 172.50 0.1K
08:32 172.40 172.50 172.40 172.50 2.3K
08:33 172.10 172.10 172.10 172.10 1.6K
08:34 172.25 172.25 172.25 172.25 1.7K
08:51 172.90 172.90 172.90 172.90 1.9K
08:54 172.80 172.80 172.80 172.80 2.2K
08:55 173.62 173.78 173.62 173.78 12.5K
08:56 174.10 174.20 174.10 174.20 2.0K
08:57 174.10 174.10 173.79 173.80 18.8K
09:00 173.88 173.88 173.88 173.88 2.9K
09:01 174.20 174.20 174.20 174.20 4.4K
09:03 174.23 174.23 174.23 174.23 1.1K
09:05 173.90 173.90 173.90 173.90 1.4K
09:06 173.99 173.99 173.99 173.99 1.3K
09:09 174.20 174.20 174.20 174.20 0.0K
09:10 173.90 174.00 173.90 174.00 4.5K
09:15 173.68 173.68 173.68 173.68 1.0K
09:16 172.90 173.70 172.90 173.00 24.5K
09:20 172.39 172.39 172.39 172.39 1.7K
09:21 173.30 173.30 173.30 173.30 7.3K
09:29 172.70 172.70 172.60 172.60 2.6K
09:35 172.70 172.70 172.70 172.70 0.0K
09:40 172.70 172.70 172.70 172.70 2.3K
09:42 172.74 172.74 172.40 172.40 1.2K
09:45 172.80 172.80 172.80 172.80 0.0K
09:46 172.80 172.90 172.80 172.90 7.1K
09:53 172.90 172.90 172.90 172.90 0.9K
09:58 173.00 173.00 173.00 173.00 1.6K
10:00 173.20 173.20 173.20 173.20 0.0K
10:02 172.70 172.70 172.70 172.70 3.3K
10:06 173.10 173.10 173.10 173.10 0.0K
10:07 172.86 172.86 172.86 172.86 1.0K
10:08 172.88 172.88 172.88 172.88 0.3K
10:09 173.10 173.20 173.10 173.20 1.3K
10:10 173.30 173.30 173.30 173.30 0.0K
10:16 173.30 173.30 173.30 173.30 0.6K
10:17 173.30 173.30 173.30 173.30 1.2K
10:18 173.50 173.50 173.50 173.50 0.0K
10:21 173.24 173.24 173.24 173.24 5.0K
10:26 173.00 173.05 173.00 173.05 6.0K
10:27 173.00 173.00 173.00 173.00 2.7K
10:30 173.03 173.03 173.03 173.03 0.1K
10:31 172.80 172.80 172.80 172.80 1.1K
10:32 172.88 172.88 172.88 172.88 0.1K
10:34 172.70 172.70 172.70 172.70 0.1K
10:35 172.90 172.90 172.90 172.90 2.3K
10:37 172.70 172.70 172.60 172.60 0.7K
10:38 172.50 172.50 172.50 172.50 0.3K
10:41 172.40 172.40 172.40 172.40 0.9K
10:45 172.70 172.80 172.70 172.80 1.7K
10:50 172.70 172.70 172.60 172.60 8.5K
10:52 172.70 172.70 172.70 172.70 0.5K
10:53 172.60 172.60 172.60 172.60 0.0K
10:56 172.78 172.78 172.78 172.78 6.1K
10:58 173.00 173.00 173.00 173.00 0.0K
11:02 172.70 172.70 172.70 172.70 3.1K
11:04 172.70 172.70 172.70 172.70 0.0K
11:06 172.50 172.50 172.50 172.50 15.3K
11:09 172.60 172.60 172.30 172.30 40.6K
11:12 172.50 172.50 172.20 172.20 32.1K
11:13 172.38 172.38 172.38 172.38 3.2K
11:18 172.50 172.50 172.50 172.50 1.2K
11:19 172.60 172.60 172.60 172.60 2.5K
11:20 172.70 172.70 172.70 172.70 2.0K
11:22 172.80 172.80 172.70 172.70 4.4K
11:27 172.58 172.58 172.58 172.58 0.0K
11:37 172.60 172.70 172.60 172.70 0.5K
11:38 172.50 172.50 172.40 172.40 4.6K
11:39 172.40 172.50 172.40 172.40 3.2K
11:42 172.40 172.50 172.40 172.50 4.6K
11:46 172.60 172.60 172.60 172.60 1.6K
11:49 172.60 172.60 172.38 172.38 10.5K
11:51 172.44 172.44 172.39 172.39 9.2K
11:53 172.50 172.50 172.50 172.50 1.7K
12:00 172.39 172.39 172.39 172.39 2.9K
12:02 172.50 172.50 172.50 172.50 1.4K
12:03 172.40 172.40 172.30 172.30 1.5K
12:07 172.45 172.50 172.00 172.10 79.1K
12:08 171.93 171.93 171.93 171.93 2.5K
12:09 172.20 172.20 172.20 172.20 3.4K
12:11 172.00 172.20 172.00 172.00 1.4K
12:12 172.20 172.20 172.00 172.00 8.1K
12:14 171.80 172.20 171.80 172.20 2.7K
12:15 172.23 172.23 172.23 172.23 27.2K
12:16 172.20 172.20 172.20 172.20 0.6K
12:17 172.20 172.20 172.08 172.08 1.6K
12:20 172.20 172.20 172.20 172.20 4.8K
12:21 172.20 172.20 171.80 172.20 19.8K
12:22 172.03 172.03 172.03 172.03 0.4K
12:23 171.90 172.20 171.90 172.20 6.1K
12:24 171.98 171.98 171.98 171.98 2.9K
12:25 171.98 171.98 171.98 171.98 1.2K
12:30 171.98 172.30 171.98 172.30 1.7K
12:31 172.30 172.30 172.20 172.20 8.1K
12:40 172.28 172.30 172.28 172.30 93.3K
12:45 172.20 172.20 172.20 172.20 1.0K
12:48 172.20 172.20 172.20 172.20 1.6K
12:49 172.40 172.40 172.40 172.40 5.4K
12:51 172.60 172.60 172.60 172.60 3.1K
12:53 172.51 172.51 172.51 172.51 2.0K
12:54 172.40 172.40 172.40 172.40 1.7K
12:58 172.60 173.00 172.60 173.00 5.1K
13:01 172.63 172.63 172.63 172.63 0.2K
13:03 172.47 172.47 172.47 172.47 0.5K
13:07 172.40 172.40 172.40 172.40 1.7K
13:09 172.60 172.60 172.60 172.60 1.6K
13:11 172.30 172.30 172.30 172.30 6.8K
13:15 172.10 172.40 172.10 172.40 34.4K
13:16 172.40 172.40 172.24 172.24 46.6K
13:17 172.20 172.50 172.10 172.40 28.6K
13:18 172.40 172.50 172.40 172.50 0.6K
13:21 172.40 172.40 172.40 172.40 4.1K
13:23 172.20 172.20 172.20 172.20 3.0K
13:24 172.20 172.37 172.20 172.20 2.5K
13:25 172.20 172.20 172.20 172.20 0.5K
13:26 172.10 172.50 172.10 172.10 15.6K
13:29 172.10 172.10 172.10 172.10 0.1K
13:31 172.50 172.50 172.40 172.40 12.0K
13:35 172.33 172.33 172.33 172.33 34.5K
13:38 172.30 172.30 172.30 172.30 6.4K
13:39 172.30 172.30 172.30 172.30 1.1K
13:40 172.10 172.10 172.10 172.10 0.0K
13:42 172.20 172.20 172.20 172.20 1.4K
13:44 172.40 172.40 172.40 172.40 2.2K
13:45 172.30 172.40 172.30 172.40 2.7K
13:46 172.40 172.40 172.40 172.40 2.8K
13:47 172.50 172.50 172.50 172.50 0.0K
13:52 172.40 172.40 172.40 172.40 1.5K
13:57 172.40 172.50 172.40 172.50 7.2K
14:00 172.60 172.60 172.60 172.60 0.9K
14:03 172.40 172.60 172.40 172.60 4.1K
14:05 172.20 172.20 172.20 172.20 0.0K
14:09 172.42 172.42 172.42 172.42 6.0K
14:11 172.50 172.50 172.50 172.50 0.0K
14:14 172.50 172.50 172.50 172.50 2.5K
14:19 172.30 172.30 172.30 172.30 8.4K
14:20 172.30 172.50 172.20 172.40 2.1K
14:21 172.40 172.40 172.40 172.40 0.1K
14:22 172.20 172.20 172.20 172.20 0.1K
14:23 172.40 172.40 172.40 172.40 0.0K
14:27 172.20 172.20 172.10 172.10 1.1K
14:30 172.20 172.20 172.20 172.20 0.1K
14:31 172.00 172.00 172.00 172.00 0.7K
14:32 171.90 171.90 171.90 171.90 2.0K
14:33 171.80 171.80 171.80 171.80 0.0K
14:35 171.81 171.81 171.81 171.81 0.6K
14:36 171.90 171.90 171.90 171.90 0.1K
14:37 171.60 171.60 170.84 170.98 7.8K
14:38 171.40 171.40 171.40 171.40 0.1K
14:41 171.30 171.30 171.30 171.30 0.1K
14:46 170.90 170.90 170.50 170.50 3.7K
14:49 170.90 170.90 170.90 170.90 3.9K
14:53 171.10 171.10 171.10 171.10 0.1K
14:55 171.00 171.00 171.00 171.00 3.3K
14:56 171.20 171.91 171.08 171.91 75.8K
15:01 171.30 171.30 171.30 171.30 0.1K
15:03 171.08 171.12 171.08 171.12 0.0K
15:05 170.90 170.90 170.90 170.90 0.0K
15:06 171.30 171.30 171.10 171.10 10.1K
15:11 171.30 171.30 171.30 171.30 2.0K
15:13 171.30 171.30 171.30 171.30 4.3K
15:14 171.30 171.40 171.30 171.40 5.3K
15:16 171.20 171.40 171.20 171.40 20.0K
15:22 171.40 171.40 171.10 171.10 17.5K
15:26 171.23 171.23 171.23 171.23 3.2K
15:30 171.30 171.30 171.30 171.30 4.1K
15:34 171.00 171.00 171.00 171.00 8.5K
15:36 171.30 171.30 171.30 171.30 0.0K
15:47 170.90 171.00 170.90 171.00 83.8K
15:48 171.00 171.00 170.90 171.00 89.2K
15:49 170.80 170.80 170.50 170.50 3.0K
15:53 170.20 170.20 170.00 170.00 4.2K
15:54 170.00 170.10 170.00 170.00 5.5K
15:55 170.06 170.06 170.00 170.00 4.8K
15:56 170.00 170.00 170.00 170.00 2.4K
15:57 170.10 170.10 170.00 170.00 7.5K
15:58 170.00 170.00 170.00 170.00 8.4K
15:59 170.00 170.00 169.80 169.80 9.9K
16:00 169.70 169.70 169.10 169.10 2.9K
16:01 169.10 169.10 168.60 168.60 1.9K
16:06 169.10 169.10 169.10 169.10 0.0K
16:09 168.82 168.82 168.82 168.82 0.9K
16:11 169.00 169.20 169.00 169.20 6.1K
16:14 169.20 169.20 169.20 169.20 1.8K
16:15 169.00 169.00 169.00 169.00 1.0K
16:17 169.10 169.10 169.10 169.10 5.1K
16:21 169.30 169.30 169.30 169.30 0.2K
16:22 169.20 169.20 169.20 169.20 0.0K
16:23 169.00 169.40 169.00 169.40 5.2K
16:25 169.20 169.20 169.20 169.20 5.2K
16:26 169.20 169.30 169.20 169.30 0.8K
16:35 169.60 169.60 169.60 169.60 1,453.5K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available