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
08:00 173.30 173.30 170.29 170.29 1.5K
08:10 168.00 168.00 167.90 168.00 3.8K
08:13 169.20 169.20 169.20 169.20 0.0K
08:19 168.20 168.20 168.20 168.20 0.0K
08:20 168.10 168.70 168.10 168.70 6.8K
08:25 168.10 168.10 168.10 168.10 0.1K
08:39 168.10 168.10 168.00 168.00 3.1K
08:44 168.10 168.10 168.10 168.10 1.2K
08:45 168.28 168.28 168.28 168.28 5.6K
08:48 168.60 168.60 168.60 168.60 0.6K
08:56 168.50 168.50 168.50 168.50 0.1K
09:00 168.48 168.48 168.48 168.48 2.4K
09:01 168.70 168.90 168.70 168.90 1.0K
09:37 169.10 169.10 169.10 169.10 0.0K
09:38 168.66 168.66 168.66 168.66 2.1K
09:49 168.30 168.30 168.30 168.30 1.6K
09:51 168.40 168.80 168.40 168.80 2.4K
10:00 168.40 168.40 168.40 168.40 0.5K
10:02 168.80 168.80 168.60 168.60 9.0K
10:04 168.30 168.30 168.30 168.30 2.9K
10:05 168.10 168.10 168.10 168.10 0.6K
10:06 168.30 168.30 168.30 168.30 1.2K
10:08 168.30 168.30 168.30 168.30 7.5K
10:09 168.30 168.30 168.30 168.30 0.4K
10:12 168.30 168.30 168.30 168.30 2.2K
10:15 168.80 168.80 168.80 168.80 1.4K
10:24 168.70 168.70 168.60 168.60 3.4K
10:30 168.92 168.92 168.92 168.92 0.0K
10:38 169.20 169.20 169.20 169.20 1.2K
10:43 169.40 169.40 169.40 169.40 1.1K
10:48 169.28 169.28 169.28 169.28 0.2K
10:49 169.50 169.50 169.50 169.50 0.0K
11:16 169.10 169.10 169.10 169.10 1.8K
11:21 168.90 169.00 168.90 169.00 30.7K
11:28 168.80 168.80 168.80 168.80 1.6K
11:32 168.70 168.70 168.70 168.70 0.1K
11:40 169.00 169.00 169.00 169.00 15.7K
11:42 169.00 169.00 169.00 169.00 1.2K
11:46 169.20 169.20 169.20 169.20 0.0K
11:56 169.20 169.20 169.20 169.20 1.1K
12:00 169.20 169.20 169.20 169.20 0.3K
12:09 169.36 169.36 169.36 169.36 0.0K
12:10 169.40 169.60 169.40 169.60 1.0K
12:11 169.70 169.70 169.70 169.70 0.4K
12:13 169.90 169.90 169.90 169.90 0.2K
12:15 170.00 170.00 170.00 170.00 0.0K
12:28 170.20 170.20 170.20 170.20 0.3K
13:02 170.27 170.27 170.27 170.27 0.0K
13:06 169.80 169.80 169.80 169.80 1.5K
13:07 170.00 170.00 170.00 170.00 0.3K
13:08 169.80 169.83 169.80 169.83 1.5K
13:11 169.60 169.60 169.60 169.60 1.3K
13:15 169.80 169.80 169.80 169.80 0.2K
13:20 169.50 169.50 169.50 169.50 0.3K
13:26 169.48 169.48 169.48 169.48 4.3K
13:36 169.40 169.40 169.40 169.40 0.3K
13:38 169.50 169.50 169.50 169.50 1.5K
14:10 169.60 169.60 169.60 169.60 1.2K
14:18 169.50 169.60 169.50 169.60 1.5K
14:19 169.70 170.20 169.70 170.20 3.4K
14:21 170.00 170.00 169.70 169.70 6.3K
14:23 169.80 169.80 169.80 169.80 0.3K
14:25 170.00 170.00 170.00 170.00 0.0K
14:28 169.70 169.70 169.70 169.70 2.3K
14:46 169.90 169.90 169.74 169.74 1.7K
14:47 169.89 170.00 169.89 170.00 3.3K
14:48 169.90 169.90 169.70 169.85 2.8K
14:49 169.50 169.50 169.50 169.50 1.1K
14:55 169.55 169.55 169.55 169.55 0.9K
14:57 169.40 169.40 169.40 169.40 0.7K
15:08 169.36 169.36 169.36 169.36 4.0K
15:09 169.44 169.44 169.44 169.44 2.5K
15:10 169.60 169.70 169.60 169.70 0.5K
15:15 169.80 169.80 169.80 169.80 0.1K
15:19 169.40 169.40 169.10 169.10 1.2K
15:24 169.42 169.42 169.42 169.42 0.1K
15:25 169.42 169.42 169.42 169.42 0.0K
15:27 169.30 169.30 169.30 169.30 0.3K
15:41 169.10 169.10 169.00 169.00 0.3K
15:47 169.10 169.10 169.10 169.10 0.5K
15:49 168.90 168.90 168.90 168.90 1.7K
15:52 169.00 169.00 169.00 169.00 0.2K
15:55 169.20 169.20 169.20 169.20 1.7K
16:25 169.50 169.50 169.50 169.50 0.2K
16:28 169.55 169.55 169.55 169.55 0.2K
16:29 169.20 169.30 169.00 169.00 4.1K
16:35 169.80 169.80 169.80 169.80 231.1K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available