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
08:00 169.30 173.40 169.30 173.40 0.7K
08:01 170.15 170.36 170.15 170.36 2.1K
08:02 169.94 169.94 169.00 169.00 12.2K
08:04 170.32 170.32 170.27 170.27 2.0K
08:13 169.70 169.80 169.70 169.80 3.5K
08:21 170.60 171.00 170.60 171.00 0.3K
08:25 171.20 171.20 171.20 171.20 0.0K
08:31 170.00 171.20 170.00 171.20 8.5K
08:35 170.60 170.60 170.60 170.60 0.8K
08:36 170.90 170.90 170.90 170.90 0.7K
08:38 171.00 171.00 171.00 171.00 1.8K
08:40 171.05 171.05 171.05 171.05 0.6K
08:52 170.60 170.60 170.40 170.40 0.8K
08:53 170.00 170.00 170.00 170.00 0.2K
09:03 170.70 170.70 170.40 170.40 53.4K
09:04 171.40 171.40 171.00 171.00 39.6K
09:05 171.60 172.00 171.60 172.00 24.5K
09:09 172.70 172.80 171.20 172.80 19.3K
09:13 171.40 172.45 171.40 172.45 4.0K
09:15 171.40 171.40 171.40 171.40 2.5K
09:17 172.00 172.00 172.00 172.00 10.7K
09:19 171.50 171.50 171.50 171.50 0.0K
09:26 171.80 171.80 171.50 171.50 8.9K
09:27 171.50 171.50 171.50 171.50 0.2K
09:30 171.40 171.40 171.20 171.20 3.9K
09:36 171.10 171.10 171.10 171.10 1.4K
09:37 171.00 171.00 171.00 171.00 0.5K
09:38 170.40 170.40 170.40 170.40 0.0K
09:39 171.03 171.03 171.03 171.03 0.5K
09:40 171.00 171.00 171.00 171.00 1.7K
09:43 171.05 171.05 171.05 171.05 3.0K
09:45 170.80 170.80 170.80 170.80 0.5K
09:49 170.70 170.70 170.70 170.70 0.0K
09:51 170.80 170.80 170.80 170.80 0.0K
09:53 170.95 170.95 170.95 170.95 0.6K
09:54 170.80 171.10 170.80 170.90 4.5K
09:59 170.70 170.70 170.70 170.70 0.0K
10:02 170.70 170.70 170.70 170.70 0.0K
10:11 170.90 170.90 170.90 170.90 2.0K
10:15 170.90 170.90 170.90 170.90 0.5K
10:19 170.94 170.94 170.94 170.94 0.4K
10:21 170.80 170.80 170.80 170.80 0.0K
10:24 170.84 170.84 170.84 170.84 0.2K
10:25 170.90 170.90 170.90 170.90 4.3K
10:31 171.10 171.40 171.10 171.40 4.5K
10:32 171.30 171.30 171.30 171.30 4.6K
10:42 171.35 171.35 171.35 171.35 0.7K
10:47 170.90 170.90 170.90 170.90 2.3K
10:50 171.00 171.00 171.00 171.00 2.1K
10:58 171.15 171.30 171.15 171.20 2.6K
10:59 171.50 171.50 171.50 171.50 1.4K
11:13 171.20 171.30 171.20 171.30 2.5K
11:18 171.00 171.00 171.00 171.00 0.5K
11:19 171.00 171.00 171.00 171.00 25.8K
11:25 171.20 171.20 171.20 171.20 0.4K
11:27 171.20 171.20 171.20 171.20 1.6K
11:36 171.30 171.40 171.30 171.40 3.5K
11:38 171.40 171.40 171.40 171.40 0.5K
11:41 171.40 171.40 171.40 171.40 0.0K
11:42 171.48 171.70 171.00 171.00 11.0K
11:44 171.30 171.30 171.30 171.30 0.4K
11:45 171.10 171.10 171.10 171.10 0.5K
11:52 171.30 171.30 171.30 171.30 1.6K
11:54 171.20 171.20 171.20 171.20 0.3K
12:08 171.18 171.18 171.18 171.18 0.0K
12:15 171.20 171.20 171.20 171.20 0.7K
12:16 171.40 171.40 171.00 171.00 1.5K
12:18 171.30 171.30 171.30 171.30 1.1K
12:19 171.50 171.50 171.50 171.50 3.9K
12:21 171.60 171.90 171.60 171.90 4.6K
12:25 172.20 172.20 172.20 172.20 2.5K
12:28 172.40 172.40 172.40 172.40 6.3K
12:32 173.00 173.30 173.00 173.30 2.1K
12:35 173.00 173.35 172.60 172.60 15.9K
12:36 173.20 173.20 173.20 173.20 0.8K
12:43 173.00 173.00 173.00 173.00 0.0K
12:45 173.17 173.17 173.17 173.17 2.1K
12:46 172.60 172.60 172.60 172.60 0.9K
12:47 172.50 172.50 172.50 172.50 0.0K
12:52 173.10 173.10 173.10 173.10 0.0K
12:53 172.60 172.60 172.60 172.60 0.5K
12:54 172.50 172.50 172.50 172.50 0.6K
12:56 172.80 172.80 172.80 172.80 4.1K
12:57 172.40 172.40 172.40 172.40 2.7K
12:59 172.00 172.00 172.00 172.00 0.1K
13:05 172.20 172.20 172.20 172.20 1.2K
13:13 172.15 172.15 172.15 172.15 0.8K
13:15 172.00 172.00 172.00 172.00 0.0K
13:16 173.40 173.40 173.30 173.30 6.0K
13:19 173.12 173.38 173.05 173.38 95.6K
13:30 173.45 173.45 173.45 173.45 0.4K
13:33 173.36 173.36 173.36 173.36 2.6K
13:38 173.50 173.60 173.50 173.60 16.2K
13:39 173.40 173.40 173.40 173.40 2.1K
13:41 173.50 173.80 173.50 173.80 1.6K
13:42 174.00 174.00 174.00 174.00 5.5K
13:49 174.00 174.00 173.30 173.30 46.3K
13:51 173.00 173.00 173.00 173.00 0.5K
13:52 172.90 172.90 172.90 172.90 0.1K
13:53 173.20 173.72 173.20 173.72 85.3K
14:00 173.45 173.45 173.45 173.45 0.6K
14:01 173.45 173.45 173.45 173.45 1.1K
14:10 173.30 173.30 173.30 173.30 3.4K
14:11 173.26 173.26 173.26 173.26 1.0K
14:13 173.90 173.90 173.90 173.90 4.7K
14:14 173.70 173.70 173.70 173.70 0.0K
14:19 173.70 173.70 173.70 173.70 0.0K
14:22 173.90 174.40 173.90 174.40 5.1K
14:30 173.90 173.90 173.90 173.90 2.5K
14:31 173.80 173.80 173.80 173.80 0.6K
14:32 173.80 173.80 173.80 173.80 0.1K
14:33 174.10 174.10 174.10 174.10 1.9K
14:34 173.97 173.97 173.97 173.97 7.2K
14:35 173.97 173.97 173.70 173.70 13.2K
14:38 173.70 173.70 173.70 173.70 0.6K
14:39 173.60 173.90 173.60 173.90 0.1K
14:40 173.90 173.90 173.90 173.90 11.2K
14:42 173.80 173.80 173.70 173.70 2.6K
14:43 173.60 173.60 173.60 173.60 0.8K
14:44 173.60 173.60 173.60 173.60 0.9K
14:46 173.20 173.20 173.20 173.20 1.1K
14:49 173.10 173.20 173.10 173.20 2.5K
14:52 173.20 173.20 173.20 173.20 0.4K
14:54 173.00 173.00 173.00 173.00 0.1K
14:55 173.00 173.00 173.00 173.00 1.6K
14:58 173.08 173.08 173.08 173.08 1.4K
15:00 173.20 173.50 173.20 173.50 4.8K
15:04 173.10 173.10 173.10 173.10 0.8K
15:06 172.90 172.90 172.90 172.90 0.2K
15:08 172.90 172.90 172.90 172.90 0.0K
15:09 172.90 172.90 172.90 172.90 0.5K
15:20 173.20 173.30 173.20 173.30 4.1K
15:21 173.10 173.10 172.80 172.80 3.0K
15:24 173.10 173.10 173.10 173.10 0.1K
15:31 173.30 173.30 173.30 173.30 0.9K
15:34 173.00 173.00 173.00 173.00 1.0K
15:36 173.20 173.20 173.20 173.20 2.6K
15:45 173.04 173.04 173.04 173.04 1.7K
15:47 172.90 173.10 172.90 173.10 0.9K
15:48 173.04 173.04 173.04 173.04 0.3K
15:49 173.20 173.20 173.20 173.20 2.4K
15:52 173.10 173.10 173.10 173.10 0.0K
15:53 173.30 173.30 173.30 173.30 0.3K
15:54 173.30 173.30 173.30 173.30 0.0K
15:57 173.00 173.00 173.00 173.00 0.8K
15:59 173.13 173.13 173.13 173.13 1.2K
16:00 172.90 172.90 172.90 172.90 0.1K
16:03 173.30 173.30 173.30 173.30 1.3K
16:07 173.30 173.30 173.30 173.30 0.2K
16:08 173.10 173.10 173.10 173.10 3.3K
16:09 173.00 173.00 173.00 173.00 0.5K
16:12 173.20 173.20 173.20 173.20 0.0K
16:13 173.30 173.30 173.30 173.30 0.8K
16:14 173.00 173.15 173.00 173.15 4.4K
16:15 173.10 173.30 173.00 173.00 5.7K
16:16 172.90 173.00 172.90 172.90 36.8K
16:17 172.80 172.80 172.80 172.80 1.3K
16:19 172.70 172.70 172.70 172.70 1.1K
16:20 172.70 172.70 172.70 172.70 0.1K
16:21 172.90 172.90 172.90 172.90 3.9K
16:22 173.00 173.20 173.00 173.20 3.1K
16:26 173.00 173.00 172.80 172.85 6.7K
16:27 172.80 172.90 172.80 172.90 0.1K
16:28 172.80 172.80 172.80 172.80 0.1K
16:29 173.10 173.10 173.10 173.10 0.1K
16:35 172.40 172.40 172.40 172.40 476.2K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available