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
08:00 176.70 176.70 176.70 176.70 0.1K
08:01 172.90 172.90 172.90 172.90 1.2K
08:03 173.00 173.69 172.40 173.69 52.1K
08:11 172.70 173.00 172.70 173.00 11.9K
08:13 172.10 172.10 172.10 172.10 0.0K
08:14 173.10 173.10 173.10 173.10 0.0K
08:21 172.88 173.10 172.88 173.10 1.4K
08:22 173.10 173.20 173.10 173.20 2.1K
08:23 173.21 173.21 173.21 173.21 3.0K
08:25 173.70 173.70 173.70 173.70 0.4K
08:28 172.80 173.60 172.80 173.60 1.0K
08:30 173.30 173.30 173.30 173.30 100.0K
08:31 173.43 173.43 172.90 172.90 0.4K
08:32 172.70 172.70 172.70 172.70 0.0K
08:35 173.10 173.20 173.10 173.20 3.1K
08:45 173.10 173.10 173.10 173.10 0.1K
08:51 172.90 172.90 172.90 172.90 0.3K
08:58 173.49 173.49 173.49 173.49 0.1K
09:06 173.10 173.10 173.10 173.10 77.8K
09:07 172.90 172.90 172.90 172.90 0.4K
09:08 172.90 172.90 172.90 172.90 0.0K
09:15 172.98 173.00 172.80 172.80 16.9K
09:16 172.70 172.70 172.70 172.70 0.8K
09:17 173.00 173.00 172.90 172.90 3.2K
09:26 172.60 172.60 172.20 172.20 1.1K
09:29 172.10 172.10 171.90 171.90 0.9K
09:30 171.80 171.80 171.80 171.80 0.0K
09:32 172.00 172.00 171.90 171.90 2.6K
09:33 171.80 172.10 171.80 172.10 3.7K
09:34 172.20 172.20 172.20 172.20 1.3K
09:38 172.30 172.30 172.30 172.30 0.3K
09:40 172.00 172.00 172.00 172.00 1.0K
09:42 172.10 172.10 172.10 172.10 0.0K
09:43 172.30 172.30 172.30 172.30 2.6K
09:47 172.00 172.00 172.00 172.00 0.9K
09:52 171.40 171.40 171.40 171.40 0.2K
10:00 171.30 171.30 171.30 171.30 0.1K
10:01 171.40 171.40 171.40 171.40 0.7K
10:03 171.30 171.30 171.30 171.30 0.8K
10:04 171.20 171.30 171.20 171.30 2.2K
10:05 171.40 171.40 171.30 171.30 1.5K
10:06 171.10 171.10 171.10 171.10 0.3K
10:09 171.20 171.20 171.20 171.20 0.5K
10:13 171.20 171.20 171.20 171.20 0.2K
10:17 171.00 171.00 171.00 171.00 0.3K
10:20 170.70 170.70 170.70 170.70 0.3K
10:21 170.60 170.60 170.60 170.60 1.3K
10:31 171.10 171.10 171.10 171.10 5.1K
10:33 171.20 171.30 171.20 171.30 0.3K
10:37 171.40 171.40 171.30 171.30 1.0K
10:40 171.50 171.50 171.50 171.50 0.2K
10:44 171.60 171.60 171.60 171.60 0.1K
10:47 171.59 171.59 171.50 171.50 2.6K
10:50 171.70 171.70 171.60 171.60 0.1K
10:55 171.62 171.62 171.62 171.62 6.0K
10:56 171.60 171.60 171.50 171.50 0.6K
10:57 171.41 171.41 171.39 171.39 5.3K
11:00 171.30 171.30 171.30 171.30 0.5K
11:02 171.40 171.50 171.40 171.50 0.2K
11:06 171.41 171.41 171.41 171.41 1.8K
11:12 171.30 171.30 171.30 171.30 0.8K
11:13 171.30 171.31 171.20 171.31 0.5K
11:14 171.40 171.40 171.40 171.40 0.4K
11:15 171.50 171.50 171.50 171.50 0.1K
11:32 171.30 171.70 171.30 171.70 1.9K
11:35 171.80 171.80 171.80 171.80 0.5K
11:38 171.76 171.76 171.76 171.76 7.6K
11:42 172.00 172.00 172.00 172.00 0.3K
11:46 171.83 171.83 171.83 171.83 2.9K
11:50 171.83 171.83 171.83 171.83 2.9K
11:53 172.10 172.10 172.10 172.10 0.5K
11:56 172.00 172.00 171.80 171.80 1.5K
12:12 171.68 171.68 171.68 171.68 0.1K
12:21 171.90 171.90 171.90 171.90 0.0K
12:27 171.67 171.67 171.67 171.67 1.0K
12:31 171.50 171.50 171.50 171.50 0.6K
12:32 171.40 171.40 171.40 171.40 0.1K
12:35 171.70 171.80 171.70 171.80 0.7K
12:40 171.70 172.10 171.70 172.10 2.9K
12:44 171.84 171.84 171.84 171.84 3.0K
12:46 171.40 171.40 171.40 171.40 0.1K
12:47 171.84 171.84 171.84 171.84 1.0K
12:54 171.40 171.40 171.40 171.40 0.0K
12:55 172.20 172.20 172.20 172.20 0.1K
12:59 172.20 172.20 172.20 172.20 0.3K
13:00 171.60 171.60 171.60 171.60 0.2K
13:12 172.00 172.00 172.00 172.00 5.8K
13:14 172.50 172.50 172.50 172.50 0.2K
13:23 172.00 172.00 172.00 172.00 0.5K
13:29 171.60 171.60 171.60 171.60 0.0K
13:35 172.40 172.40 172.40 172.40 2.9K
13:50 172.00 172.00 172.00 172.00 0.7K
13:53 172.30 172.30 172.30 172.30 0.0K
13:55 172.00 172.00 172.00 172.00 0.1K
13:59 172.30 172.30 172.30 172.30 0.0K
14:00 172.40 172.40 172.40 172.40 0.6K
14:03 172.17 172.17 172.17 172.17 7.0K
14:20 172.20 172.20 172.20 172.20 0.2K
14:21 171.80 171.80 171.60 171.60 4.1K
14:23 171.90 171.90 171.90 171.90 1.3K
14:24 171.95 171.95 171.95 171.95 0.0K
14:26 172.00 172.10 172.00 172.10 1.1K
14:30 172.00 172.00 172.00 172.00 0.0K
14:32 171.73 171.73 171.73 171.73 0.1K
14:35 171.50 171.50 171.50 171.50 0.2K
14:44 171.60 171.60 171.60 171.60 0.0K
14:45 172.00 172.00 172.00 172.00 0.4K
14:46 172.00 172.00 172.00 172.00 0.8K
14:51 171.23 171.50 171.20 171.50 28.4K
14:52 171.37 171.37 171.37 171.37 0.0K
14:53 171.20 171.30 171.20 171.30 0.5K
14:54 171.30 171.30 171.30 171.30 2.4K
14:59 171.30 171.40 171.30 171.40 0.2K
15:02 171.27 171.27 171.27 171.27 0.0K
15:05 171.22 171.22 171.22 171.22 3.8K
15:09 171.10 171.10 170.30 170.30 28.0K
15:11 170.10 170.10 170.10 170.10 6.9K
15:12 169.70 170.00 169.70 170.00 2.0K
15:15 170.00 170.00 169.72 169.72 2.5K
15:17 170.00 170.10 170.00 170.10 3.4K
15:22 170.30 170.30 170.30 170.30 2.2K
15:23 169.80 169.80 169.80 169.80 0.0K
15:24 170.04 170.04 170.04 170.04 3.5K
15:25 169.90 169.90 169.90 169.90 0.1K
15:27 169.97 169.97 169.97 169.97 0.2K
15:29 170.10 170.10 170.10 170.10 1.1K
15:36 170.30 170.80 170.30 170.80 4.4K
15:37 170.80 170.80 170.80 170.80 1.0K
15:55 170.26 170.70 170.26 170.70 0.1K
16:10 170.10 170.10 169.80 169.80 1.6K
16:12 170.04 170.40 170.04 170.30 5.6K
16:13 170.30 170.30 170.30 170.30 0.1K
16:14 170.31 170.31 170.31 170.31 3.0K
16:15 170.30 170.30 170.30 170.30 0.1K
16:17 170.30 170.30 170.30 170.30 0.0K
16:22 170.20 170.20 170.20 170.20 0.8K
16:23 170.30 170.30 170.26 170.30 1.7K
16:24 170.31 170.40 170.31 170.40 3.1K
16:25 170.40 170.50 170.40 170.50 0.7K
16:26 170.34 170.34 170.34 170.34 1.2K
16:27 170.60 170.70 170.60 170.70 1.2K
16:29 170.70 170.70 170.70 170.70 1.1K
16:35 169.80 169.80 169.80 169.80 213.1K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available