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
08:00 170.30 170.30 165.60 165.60 2.5K
08:03 164.60 164.60 164.60 164.60 2.0K
08:09 167.60 167.60 167.60 167.60 0.1K
08:18 165.63 165.63 165.63 165.63 1.7K
08:38 165.76 165.76 165.76 165.76 1.9K
08:45 165.70 165.70 165.70 165.70 1.2K
08:59 166.00 166.00 166.00 166.00 0.0K
09:01 165.63 165.63 165.03 165.03 1.2K
09:02 165.40 165.40 165.40 165.40 0.8K
09:10 165.23 165.23 165.23 165.23 0.1K
09:11 165.04 165.04 165.04 165.04 10.0K
09:15 165.40 165.40 165.40 165.40 0.0K
09:18 165.40 165.40 165.40 165.40 0.0K
09:19 165.25 165.25 165.25 165.25 0.1K
09:21 165.40 165.40 165.40 165.40 0.1K
09:22 164.60 164.60 164.60 164.60 0.6K
09:23 164.95 164.95 164.95 164.95 0.6K
09:24 165.10 165.30 165.10 165.30 0.8K
09:25 165.79 165.79 165.79 165.79 0.6K
09:40 166.10 166.10 166.10 166.10 0.1K
09:41 165.10 165.10 165.10 165.10 0.6K
09:46 165.41 165.41 165.41 165.41 0.0K
09:50 165.10 165.10 165.10 165.10 0.1K
09:58 165.30 165.30 165.30 165.30 0.0K
10:00 164.70 164.70 164.70 164.70 0.0K
10:01 165.30 165.30 165.11 165.11 4.8K
10:03 165.57 165.57 165.10 165.10 0.5K
10:09 165.34 165.34 165.25 165.25 5.0K
10:15 165.80 165.80 165.80 165.80 91.9K
10:18 165.40 165.40 165.40 165.40 0.9K
10:22 165.20 165.20 165.20 165.20 1.8K
10:30 165.30 165.30 165.30 165.30 0.1K
10:36 164.70 164.70 164.70 164.70 0.7K
10:41 164.85 164.85 164.85 164.85 1.5K
11:04 164.70 164.70 164.70 164.70 0.4K
11:07 164.70 164.70 164.70 164.70 0.4K
11:09 164.70 164.70 164.70 164.70 0.0K
11:24 164.70 164.70 164.70 164.70 0.7K
11:38 165.30 165.30 165.30 165.30 0.0K
11:41 164.90 165.40 164.90 165.40 3.1K
11:59 165.00 165.00 165.00 165.00 0.4K
12:01 164.70 164.70 164.70 164.70 0.7K
12:11 164.70 164.70 164.70 164.70 0.6K
12:19 164.85 164.85 164.80 164.80 5.9K
12:25 165.00 165.00 165.00 165.00 0.0K
12:32 164.85 164.85 164.85 164.85 0.3K
12:34 165.20 165.20 165.20 165.20 2.3K
12:37 165.31 165.31 165.31 165.31 0.3K
12:38 165.10 165.10 164.90 164.90 0.7K
12:43 165.50 165.50 165.50 165.50 3.7K
12:52 165.40 165.40 165.40 165.40 1.1K
12:56 165.10 165.10 165.00 165.00 0.7K
13:04 165.50 165.50 165.50 165.50 0.0K
13:10 165.10 165.10 165.10 165.10 0.2K
13:12 165.10 165.10 165.10 165.10 0.0K
13:14 165.10 165.10 165.00 165.00 0.7K
13:16 165.00 165.00 165.00 165.00 1.9K
13:22 165.20 165.20 165.00 165.00 1.3K
13:30 165.20 165.20 165.20 165.20 3.1K
13:32 165.43 165.90 165.43 165.90 1.0K
13:49 165.75 165.75 165.75 165.75 2.0K
13:51 165.40 165.40 165.40 165.40 0.8K
14:21 165.80 165.80 165.80 165.80 0.0K
14:25 165.65 165.65 165.65 165.65 3.1K
14:29 165.80 165.80 165.80 165.80 0.0K
14:31 165.80 166.00 165.80 166.00 1.3K
14:35 166.40 166.40 166.40 166.40 0.1K
14:39 166.50 166.50 166.50 166.50 2.2K
14:42 166.50 166.50 166.40 166.40 1.5K
14:43 166.50 166.80 166.50 166.73 1.5K
14:45 166.50 166.50 166.30 166.30 1.4K
14:46 166.90 166.90 166.90 166.90 0.1K
14:51 166.80 166.80 166.80 166.80 0.0K
14:58 166.80 166.80 166.74 166.74 0.0K
14:59 166.74 166.74 166.74 166.74 0.1K
15:01 166.80 166.90 166.70 166.70 1.4K
15:05 167.00 167.00 167.00 167.00 1.2K
15:44 168.00 168.00 168.00 168.00 0.5K
15:53 168.10 168.10 168.10 168.10 1.0K
15:54 168.40 168.40 168.40 168.40 1.2K
15:59 168.20 168.20 168.20 168.20 0.0K
16:02 168.30 168.30 168.30 168.30 0.5K
16:04 168.10 168.10 168.10 168.10 1.7K
16:10 168.00 168.00 168.00 168.00 0.7K
16:13 168.40 168.40 168.30 168.30 5.3K
16:14 168.20 168.20 168.20 168.20 3.2K
16:16 168.00 168.00 167.80 167.80 1.2K
16:17 167.50 167.70 167.50 167.70 11.3K
16:18 168.00 168.00 168.00 168.00 0.9K
16:19 168.10 168.20 168.10 168.20 2.4K
16:25 168.40 168.40 168.20 168.30 4.7K
16:28 168.00 168.00 168.00 168.00 1.5K
16:29 167.60 168.00 167.60 168.00 0.9K
16:35 168.40 168.40 168.40 168.40 778.5K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available