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
08:00 168.60 168.60 166.20 166.20 0.1K
08:06 170.60 170.60 166.60 166.60 0.1K
08:19 166.50 166.50 166.50 166.50 3.3K
08:20 166.40 167.60 166.40 167.60 0.2K
08:27 167.00 167.00 167.00 167.00 0.4K
08:28 168.40 168.40 168.40 168.40 0.5K
08:30 167.60 168.00 167.60 168.00 3.8K
08:33 168.05 168.05 168.05 168.05 2.4K
08:39 167.20 167.20 167.20 167.20 0.7K
09:03 168.47 168.47 168.47 168.47 14.8K
09:06 167.85 167.85 167.85 167.85 3.8K
09:13 167.30 167.30 167.30 167.30 0.0K
09:17 168.30 168.30 168.30 168.30 0.3K
09:19 168.30 168.30 168.30 168.30 0.0K
09:26 168.50 168.50 168.20 168.20 2.0K
09:38 168.30 168.30 168.30 168.30 2.7K
09:40 168.30 168.40 168.30 168.40 1.2K
09:50 168.50 168.50 168.50 168.50 0.0K
09:54 168.40 168.40 168.40 168.40 0.3K
09:56 168.50 168.50 168.50 168.50 0.1K
09:57 168.60 168.60 168.60 168.60 0.4K
09:59 168.50 168.50 168.50 168.50 0.0K
10:00 168.50 168.50 168.40 168.40 0.9K
10:07 168.30 168.30 168.30 168.30 0.0K
10:08 168.54 168.54 168.54 168.54 0.0K
10:10 168.54 168.54 168.54 168.54 0.0K
10:16 168.30 168.30 168.30 168.30 0.9K
10:20 168.45 168.45 168.45 168.45 10.1K
10:23 168.30 168.30 168.30 168.30 0.1K
10:30 168.40 168.40 168.40 168.40 0.1K
10:31 168.20 168.20 168.20 168.20 0.3K
10:37 167.95 167.95 167.95 167.95 2.4K
10:40 167.95 167.95 167.95 167.95 2.0K
10:42 168.10 168.10 168.10 168.10 0.0K
10:49 168.03 168.03 168.03 168.03 6.0K
10:54 167.80 167.80 167.80 167.80 0.2K
11:00 167.80 168.02 167.80 168.02 0.1K
11:05 167.70 167.70 167.70 167.70 0.0K
11:07 167.70 167.70 167.70 167.70 0.2K
11:37 168.00 168.20 168.00 168.20 3.6K
11:38 168.30 168.30 168.30 168.30 0.0K
11:45 168.00 168.16 168.00 168.16 8.9K
11:50 168.10 168.10 168.10 168.10 2.4K
11:52 168.10 168.10 168.10 168.10 1.3K
11:58 168.16 168.16 168.16 168.16 0.0K
12:10 168.20 168.40 168.20 168.40 0.1K
12:11 168.58 168.58 168.58 168.58 3.7K
12:19 168.50 168.60 168.50 168.60 2.5K
12:23 168.68 168.68 168.68 168.68 0.9K
12:24 168.80 168.80 168.80 168.80 0.4K
12:27 168.75 168.75 168.75 168.75 0.1K
12:52 168.60 168.60 168.60 168.60 0.2K
13:00 168.75 168.75 168.75 168.75 0.2K
13:04 169.00 169.00 169.00 169.00 1.1K
13:41 168.88 168.88 168.88 168.88 6.0K
13:51 169.10 169.20 169.10 169.20 0.5K
14:01 169.00 169.10 169.00 169.10 1.6K
14:04 169.10 169.10 169.10 169.10 25.6K
14:05 169.00 169.00 168.90 168.90 23.4K
14:06 168.90 168.90 168.90 168.90 0.8K
14:26 169.10 169.10 169.10 169.10 0.3K
14:27 169.20 169.20 169.20 169.20 0.1K
14:32 169.30 169.40 169.30 169.40 0.6K
14:37 169.30 169.30 169.30 169.30 0.7K
14:42 169.60 169.60 169.60 169.60 0.6K
14:48 169.70 169.70 169.70 169.70 0.1K
15:13 169.50 169.50 169.50 169.50 0.8K
15:23 169.70 169.70 169.70 169.70 0.0K
15:31 169.80 169.80 169.80 169.80 1.1K
15:38 169.90 170.00 169.90 170.00 0.4K
15:39 170.10 170.20 170.10 170.20 0.7K
15:40 170.10 170.10 170.10 170.10 1.2K
15:44 169.90 169.90 169.70 169.70 4.3K
15:48 169.70 169.80 169.60 169.80 1.1K
15:50 169.50 169.50 169.40 169.40 1.7K
15:53 169.40 169.40 169.40 169.40 0.5K
16:02 169.50 169.50 169.50 169.50 2.8K
16:11 169.70 169.70 169.70 169.70 1.2K
16:13 169.70 169.70 169.58 169.58 1.4K
16:17 169.70 169.70 169.70 169.70 0.1K
16:19 169.70 169.70 169.70 169.70 0.0K
16:20 169.70 169.70 169.70 169.70 1.1K
16:22 169.80 169.80 169.80 169.80 1.8K
16:23 169.70 169.70 169.70 169.70 0.2K
16:28 169.70 169.70 169.70 169.70 1.9K
16:29 169.70 169.70 169.70 169.70 0.8K
16:35 170.00 170.00 170.00 170.00 115.1K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available