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
08:00 171.70 171.70 169.29 169.29 0.4K
08:01 169.10 169.10 169.10 169.10 2.9K
08:02 169.40 171.00 169.40 171.00 4.2K
08:06 170.20 170.20 170.20 170.20 0.9K
08:10 169.70 169.70 168.70 168.70 1.6K
08:12 169.02 169.02 169.02 169.02 6.6K
08:19 170.30 170.30 169.99 169.99 10.1K
08:20 170.30 170.30 168.40 168.40 0.4K
08:24 170.50 170.50 170.50 170.50 0.8K
08:25 170.58 171.00 170.58 171.00 11.4K
08:28 171.50 171.80 171.50 171.80 2.1K
08:29 171.84 171.84 171.84 171.84 4.6K
08:33 172.07 172.07 172.07 172.07 2.4K
08:34 171.20 171.20 170.90 170.90 4.0K
08:35 170.80 170.80 170.80 170.80 0.0K
08:40 171.10 171.10 171.10 171.10 0.0K
08:50 170.70 170.70 170.60 170.60 1.1K
08:58 170.50 170.50 170.50 170.50 2.0K
09:04 170.50 170.50 170.50 170.50 0.5K
09:07 170.20 170.20 170.20 170.20 2.9K
09:10 170.70 170.70 170.70 170.70 3.2K
09:14 170.90 171.00 170.90 171.00 0.4K
09:15 171.10 171.10 171.10 171.10 0.9K
09:25 171.30 171.30 171.30 171.30 0.2K
09:36 171.20 171.40 171.20 171.40 0.0K
09:42 171.00 171.00 171.00 171.00 1.1K
09:43 171.20 171.20 171.20 171.20 8.7K
09:44 171.20 171.50 171.20 171.50 1.7K
09:45 171.70 171.70 171.70 171.70 0.6K
09:54 172.00 172.30 172.00 172.30 44.2K
09:55 173.00 173.00 172.90 172.90 7.1K
09:59 172.30 172.30 172.30 172.30 2.4K
10:01 172.00 172.30 172.00 172.30 11.2K
10:04 172.50 172.50 172.50 172.50 0.5K
10:08 172.10 172.10 172.10 172.10 0.4K
10:14 172.50 172.50 172.50 172.50 0.1K
10:15 172.50 172.60 172.50 172.60 0.5K
10:18 172.33 172.33 172.33 172.33 2.9K
10:23 172.60 172.60 172.23 172.23 3.0K
10:26 172.50 173.10 172.50 173.00 26.8K
10:40 173.20 173.20 173.00 173.00 1.6K
10:42 172.90 172.90 172.90 172.90 0.2K
10:53 173.10 173.10 173.10 173.10 0.0K
10:55 173.40 173.40 173.40 173.40 8.8K
11:00 173.10 173.10 173.10 173.10 0.4K
11:04 173.00 173.00 173.00 173.00 0.1K
11:06 172.70 173.40 172.70 173.40 47.2K
11:07 173.40 174.05 173.40 174.05 107.9K
11:08 173.70 173.70 173.60 173.60 1.9K
11:10 173.10 173.18 173.10 173.18 4.6K
11:29 172.80 173.10 172.80 173.10 5.7K
11:34 173.30 173.30 173.30 173.30 2.3K
11:37 173.30 173.30 173.30 173.30 0.0K
11:42 172.90 172.90 172.80 172.80 7.2K
11:45 172.60 172.60 172.60 172.60 5.9K
11:46 172.90 172.90 172.90 172.90 0.7K
11:47 173.00 173.00 173.00 173.00 0.7K
11:48 173.20 173.40 173.20 173.40 7.2K
11:49 173.50 173.60 173.50 173.60 1.2K
11:51 173.70 173.70 173.70 173.70 0.0K
11:55 173.48 173.48 173.48 173.48 0.5K
12:00 173.70 173.70 173.70 173.70 1.1K
12:13 173.40 173.40 173.40 173.40 4.7K
12:15 173.50 173.50 173.50 173.50 2.0K
12:19 173.80 173.80 173.80 173.80 1.9K
12:20 173.80 173.80 173.80 173.80 5.0K
12:22 173.50 173.50 173.50 173.50 0.0K
12:24 173.50 173.50 173.50 173.50 0.6K
12:31 173.80 173.90 173.80 173.90 0.6K
12:36 173.70 173.70 173.70 173.70 0.3K
12:40 174.00 174.50 174.00 174.50 11.5K
12:47 174.23 174.23 174.23 174.23 0.1K
12:55 174.00 174.00 174.00 174.00 10.0K
12:58 174.44 174.60 174.44 174.60 11.3K
12:59 174.70 175.20 174.70 175.20 3.2K
13:00 174.40 174.40 174.40 174.40 0.1K
13:02 175.30 175.30 175.30 175.30 4.2K
13:31 175.10 175.10 175.10 175.10 0.6K
13:35 174.80 174.80 174.80 174.80 1.9K
13:36 175.00 175.00 174.90 174.90 4.5K
13:37 175.00 175.10 175.00 175.10 7.8K
13:38 175.20 175.20 175.00 175.00 0.7K
13:45 175.20 175.30 175.20 175.30 7.5K
13:52 175.12 175.12 175.12 175.12 4.2K
13:56 175.17 175.17 175.17 175.17 6.0K
13:59 175.28 175.28 175.28 175.28 0.6K
14:00 175.28 175.28 175.28 175.28 2.8K
14:05 175.00 175.00 175.00 175.00 2.0K
14:13 175.20 175.20 175.20 175.20 0.0K
14:14 174.60 174.60 174.60 174.60 0.7K
14:17 174.20 174.20 174.20 174.20 0.7K
14:24 174.30 174.30 174.30 174.30 3.0K
14:27 173.70 173.70 173.70 173.70 4.4K
14:33 173.70 173.70 173.70 173.70 0.9K
14:46 173.50 173.50 173.50 173.50 0.8K
14:48 173.50 173.80 173.50 173.80 2.5K
14:49 173.90 173.90 173.80 173.80 1.3K
14:53 173.96 173.96 173.94 173.94 2.1K
14:59 174.10 174.10 174.10 174.10 1.1K
15:03 174.30 174.30 174.30 174.30 0.7K
15:05 174.40 174.40 174.40 174.40 0.0K
15:06 174.50 174.70 174.50 174.70 2.4K
15:17 174.30 174.30 174.20 174.20 4.9K
15:22 173.92 173.92 173.40 173.40 4.2K
15:28 173.20 173.20 173.20 173.20 0.4K
15:31 173.20 173.20 173.00 173.00 12.1K
15:35 172.50 172.50 172.50 172.50 0.7K
15:42 172.50 172.50 172.50 172.50 0.0K
15:50 173.00 173.00 173.00 173.00 2.7K
15:53 172.97 172.97 172.97 172.97 0.6K
15:55 172.90 172.90 172.90 172.90 3.2K
15:57 172.90 173.20 172.90 173.20 26.1K
15:59 173.20 173.20 173.20 173.20 0.1K
16:00 173.20 173.30 173.20 173.30 0.3K
16:03 173.40 173.40 173.40 173.40 1.6K
16:05 173.00 173.00 172.55 172.55 114.8K
16:06 173.10 173.10 173.10 173.10 0.3K
16:11 173.00 173.10 173.00 173.10 5.5K
16:12 173.20 173.20 173.20 173.20 0.5K
16:14 173.20 173.20 173.20 173.20 0.1K
16:18 173.30 173.30 173.10 173.10 4.2K
16:20 173.30 173.30 173.30 173.30 0.0K
16:25 173.00 173.30 173.00 173.30 0.5K
16:27 173.50 173.50 173.50 173.50 0.3K
16:28 173.50 173.50 173.50 173.50 0.1K
16:29 173.60 173.80 173.60 173.80 0.5K
16:35 173.60 173.60 173.60 173.60 1,243.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available