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
08:00 171.00 172.90 170.65 172.90 0.4K
08:01 170.10 170.10 170.10 170.10 0.6K
08:07 169.30 169.30 169.30 169.30 0.1K
08:12 169.70 169.70 169.70 169.70 0.0K
08:18 169.70 169.70 169.70 169.70 0.0K
08:20 168.40 168.40 168.40 168.40 0.2K
08:21 168.40 169.30 168.40 169.30 0.3K
08:27 169.20 169.20 169.20 169.20 0.0K
08:29 168.55 168.55 168.55 168.55 2.0K
08:54 168.10 168.10 168.10 168.10 0.0K
09:05 167.45 167.45 167.45 167.45 2.4K
09:16 167.40 167.40 167.40 167.40 0.6K
09:19 166.70 166.70 166.70 166.70 0.0K
09:27 168.20 168.20 168.20 168.20 0.0K
09:29 167.41 167.41 167.41 167.41 0.0K
09:45 167.90 167.90 167.90 167.90 1.1K
09:47 167.90 168.00 167.90 168.00 1.8K
09:49 168.70 168.70 168.70 168.70 0.4K
09:53 168.80 168.80 168.80 168.80 1.0K
10:04 168.95 168.95 168.95 168.95 2.1K
10:08 169.80 169.80 169.80 169.80 0.0K
10:12 169.90 169.90 169.90 169.90 0.0K
10:13 168.95 168.95 168.95 168.95 0.4K
10:15 169.50 169.50 169.50 169.50 0.0K
10:19 168.70 168.70 168.70 168.70 0.7K
10:47 169.30 169.30 169.30 169.30 0.0K
11:02 169.30 169.30 169.30 169.30 0.0K
11:15 168.50 168.60 168.30 168.60 2.8K
11:29 168.60 168.60 168.60 168.60 0.4K
11:50 168.45 168.45 168.45 168.45 0.9K
12:02 168.90 168.90 168.90 168.90 0.0K
12:14 168.60 168.60 168.60 168.60 2.7K
12:40 168.10 168.10 168.00 168.00 2.9K
12:46 168.60 168.90 168.60 168.90 5.1K
12:57 169.50 169.50 169.50 169.50 0.0K
13:04 169.29 169.29 169.29 169.29 0.6K
13:05 169.22 169.22 169.22 169.22 1.2K
13:14 169.60 169.60 169.60 169.60 0.0K
13:22 168.90 168.90 168.90 168.90 0.0K
13:23 169.50 169.50 169.50 169.50 2.5K
13:26 169.80 169.80 169.80 169.80 0.0K
13:35 170.22 170.22 170.22 170.22 0.6K
13:37 169.40 169.40 169.40 169.40 2.1K
13:48 169.40 169.40 169.40 169.40 0.0K
13:56 170.10 170.10 170.10 170.10 0.0K
14:09 169.20 169.20 169.20 169.20 0.1K
14:10 169.70 169.70 169.70 169.70 0.0K
14:12 169.94 169.94 169.10 169.10 20.0K
14:13 169.70 169.70 169.70 169.70 0.4K
14:14 169.10 169.10 169.10 169.10 0.0K
14:19 168.60 168.60 168.60 168.60 0.6K
14:30 169.10 169.10 169.10 169.10 1.8K
14:31 168.80 168.80 168.80 168.80 0.0K
14:48 169.20 169.20 169.20 169.20 2.2K
14:50 168.99 168.99 168.99 168.99 0.1K
15:01 169.18 169.18 169.18 169.18 0.0K
15:04 169.92 169.92 169.92 169.92 5.9K
15:30 169.10 169.10 168.80 168.80 4.0K
15:40 168.60 168.60 168.60 168.60 0.4K
15:42 169.20 169.20 169.20 169.20 0.0K
15:55 168.83 168.83 168.83 168.83 0.0K
16:09 168.88 168.88 168.88 168.88 0.8K
16:14 168.50 168.50 168.50 168.50 1.4K
16:18 168.70 168.70 168.70 168.70 0.0K
16:19 168.60 168.60 168.60 168.60 0.4K
16:26 168.80 168.80 168.77 168.77 4.9K
16:27 168.90 168.90 168.90 168.90 0.1K
16:28 169.00 169.00 169.00 169.00 0.7K
16:29 169.40 169.40 169.40 169.40 0.0K
16:35 170.00 170.00 170.00 170.00 192.3K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available