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
08:00 173.50 175.20 173.50 173.50 1.2K
08:02 174.90 174.90 174.90 174.90 0.0K
08:03 173.60 173.60 172.80 172.80 2.4K
08:05 173.37 173.37 173.37 173.37 0.6K
08:10 173.21 173.21 173.21 173.21 2.3K
08:15 174.20 174.20 174.20 174.20 0.0K
08:19 173.90 173.90 173.90 173.90 0.2K
08:20 175.10 175.10 172.80 174.50 0.0K
08:21 173.51 173.51 173.51 173.51 2.5K
08:22 174.00 174.23 174.00 174.23 3.6K
08:28 174.90 174.90 174.90 174.90 0.0K
08:30 173.10 173.20 172.30 172.30 4.5K
08:31 172.43 172.43 172.43 172.43 1.5K
08:35 172.41 172.41 172.41 172.41 2.6K
08:36 173.05 173.05 173.05 173.05 0.0K
08:42 172.73 172.73 172.73 172.73 0.3K
08:43 172.40 172.40 172.40 172.40 0.0K
08:48 172.78 172.78 172.78 172.78 0.6K
08:53 172.68 172.68 172.68 172.68 0.6K
09:03 172.40 172.40 172.40 172.40 0.0K
09:10 172.14 172.49 172.14 172.49 23.4K
09:20 172.14 172.14 172.14 172.14 0.3K
09:21 172.03 172.03 172.03 172.03 1.1K
09:27 172.50 172.50 172.50 172.50 0.7K
09:29 172.90 172.90 172.90 172.90 2.9K
09:41 172.89 172.89 172.89 172.89 5.0K
09:43 172.82 172.82 172.82 172.82 0.8K
09:49 172.94 172.94 172.94 172.94 2.9K
09:58 173.60 173.60 173.54 173.54 9.5K
10:00 173.34 173.60 173.34 173.60 8.8K
10:05 173.40 173.40 173.40 173.40 0.3K
10:08 173.60 173.60 173.60 173.60 0.0K
10:09 173.60 173.60 173.60 173.60 0.1K
10:13 173.34 173.34 173.34 173.34 0.2K
10:16 173.40 173.40 173.40 173.40 1.0K
10:23 173.20 173.20 173.00 173.00 10.0K
10:24 173.20 173.70 173.20 173.70 2.2K
10:25 174.00 174.00 173.53 173.53 30.6K
10:39 173.30 173.30 173.30 173.30 1.5K
10:42 172.40 172.40 172.40 172.40 0.0K
10:49 173.30 173.30 173.30 173.30 0.0K
10:52 172.94 172.94 172.88 172.88 0.9K
11:05 173.00 173.00 173.00 173.00 0.0K
11:12 172.40 172.40 171.90 171.90 2.8K
11:15 172.20 172.20 172.20 172.20 1.1K
11:16 172.30 172.70 172.30 172.60 10.0K
11:56 172.42 172.42 172.42 172.42 2.9K
12:16 173.00 173.00 173.00 173.00 0.0K
12:28 173.00 173.00 173.00 173.00 0.0K
12:42 173.00 173.00 173.00 173.00 0.0K
12:47 173.00 173.10 173.00 173.10 0.7K
12:49 172.40 172.40 172.40 172.40 4.1K
12:53 172.00 172.00 172.00 172.00 0.4K
13:09 172.44 172.44 172.44 172.44 0.3K
13:14 172.50 172.50 172.50 172.50 9.8K
13:15 172.70 173.00 172.70 173.00 0.6K
13:16 172.40 172.40 172.40 172.40 1.2K
13:22 172.30 172.30 172.30 172.30 0.5K
13:36 172.30 172.40 172.30 172.40 0.7K
13:38 172.40 172.50 172.40 172.50 1.6K
13:48 172.47 172.47 172.47 172.47 0.1K
13:57 172.60 172.70 172.60 172.70 0.2K
14:00 172.70 172.70 172.70 172.70 0.1K
14:20 172.30 172.30 172.30 172.30 2.7K
14:26 172.40 172.60 172.40 172.60 0.7K
14:30 172.70 172.80 172.70 172.80 4.6K
14:33 172.50 172.50 172.50 172.50 0.3K
14:36 172.80 172.80 172.80 172.80 0.0K
14:37 172.62 172.62 172.62 172.62 0.9K
14:40 172.80 172.90 172.80 172.90 1.7K
14:44 172.94 172.94 172.94 172.94 2.8K
14:58 173.10 173.10 173.10 173.10 0.8K
14:59 173.20 173.20 173.20 173.20 0.7K
15:06 173.40 173.40 173.40 173.40 2.2K
15:11 173.50 174.20 173.50 174.05 2.5K
15:23 173.40 173.40 173.40 173.40 1.7K
15:35 172.70 172.70 172.70 172.70 0.1K
15:49 173.09 173.09 172.90 172.90 0.7K
15:50 172.70 172.70 172.70 172.70 2.6K
15:55 172.60 172.80 172.60 172.80 4.2K
16:01 172.80 172.80 172.80 172.80 1.7K
16:07 173.00 173.00 173.00 173.00 0.0K
16:10 172.60 172.60 172.30 172.30 3.1K
16:16 172.20 172.30 172.20 172.30 7.0K
16:22 172.40 172.40 172.40 172.40 1.6K
16:23 172.60 172.60 172.60 172.60 3.1K
16:24 172.60 172.60 172.60 172.60 1.6K
16:25 173.00 173.00 172.80 172.80 37.0K
16:27 173.30 173.30 172.80 173.00 41.2K
16:28 173.00 173.10 173.00 173.00 5.0K
16:29 172.90 173.20 172.90 173.00 6.1K
16:35 173.10 173.10 173.10 173.10 234.7K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available