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
08:00 163.60 163.60 163.60 163.60 3.8K
08:02 165.70 165.70 165.70 165.70 0.1K
08:03 165.98 165.98 165.98 165.98 0.0K
08:07 163.60 163.60 163.60 163.60 0.0K
08:13 163.60 163.60 163.60 163.60 0.0K
08:18 163.60 163.60 163.60 163.60 0.0K
08:19 165.25 165.25 165.25 165.25 3.0K
08:24 163.60 163.60 163.60 163.60 0.1K
08:25 163.60 163.60 163.60 163.60 0.1K
08:26 163.60 163.60 163.60 163.60 3.0K
08:27 165.00 165.00 165.00 165.00 0.3K
08:32 163.70 163.70 163.70 163.70 0.2K
08:34 164.83 164.83 164.83 164.83 1.0K
08:36 163.70 163.70 163.70 163.70 0.2K
08:38 165.50 165.50 165.50 165.50 0.1K
08:40 165.00 165.00 165.00 165.00 1.2K
08:41 165.00 166.10 165.00 166.10 2.0K
08:42 165.85 165.85 165.80 165.80 2.8K
08:46 164.70 166.20 164.70 166.20 0.6K
08:47 166.39 166.39 166.39 166.39 6.0K
08:52 165.30 165.30 165.30 165.30 0.1K
08:53 165.30 166.55 165.30 165.30 0.4K
08:54 165.30 165.30 165.30 165.30 0.1K
08:55 165.30 165.30 165.30 165.30 0.1K
08:56 165.30 165.30 165.30 165.30 0.0K
08:57 165.30 165.30 165.30 165.30 0.1K
08:58 166.55 166.55 166.55 166.55 60.0K
09:02 165.30 165.30 165.30 165.30 3.2K
09:03 166.50 166.50 166.50 166.50 0.9K
09:04 166.50 166.50 166.50 166.50 0.5K
09:05 166.80 166.80 166.80 166.80 100.0K
09:08 166.50 166.50 166.50 166.50 0.0K
09:17 166.60 166.60 166.60 166.60 0.3K
09:18 166.80 166.80 166.80 166.80 0.8K
09:20 166.50 166.50 166.10 166.10 2.2K
09:22 165.97 165.97 165.97 165.97 0.9K
09:36 164.70 165.10 164.70 165.10 1.6K
09:37 165.50 165.80 165.50 165.80 0.6K
09:59 165.60 165.60 165.60 165.60 0.5K
10:00 165.70 165.80 165.50 165.50 5.6K
10:03 165.30 165.30 165.30 165.30 0.7K
10:07 165.40 165.40 165.40 165.40 7.3K
10:08 165.33 165.33 165.33 165.33 0.0K
10:10 165.30 165.60 165.30 165.60 4.9K
10:13 165.36 165.36 165.36 165.36 0.1K
10:27 165.44 165.44 165.44 165.44 0.5K
10:36 165.70 165.70 165.70 165.70 0.4K
10:37 165.50 165.50 165.50 165.50 0.9K
10:55 166.10 166.20 166.10 166.20 4.1K
11:02 166.10 166.10 165.70 165.70 3.0K
11:05 166.10 166.30 166.10 166.30 2.0K
11:15 166.30 166.50 166.30 166.50 1.4K
11:26 167.80 167.80 167.80 167.80 1.9K
11:35 167.10 167.10 167.00 167.00 1.9K
11:39 166.57 166.57 166.57 166.57 0.0K
11:40 166.40 166.40 166.40 166.40 0.0K
11:52 166.42 166.42 166.42 166.42 0.2K
11:58 166.39 166.39 166.39 166.39 0.3K
12:25 167.30 167.30 167.30 167.30 0.6K
12:27 167.40 167.40 167.40 167.40 0.6K
12:28 167.41 167.41 167.41 167.41 3.0K
12:31 167.30 167.30 167.20 167.30 4.6K
12:33 167.20 167.20 167.10 167.10 4.1K
12:52 166.80 166.80 166.80 166.80 0.7K
13:21 166.60 166.80 166.60 166.80 2.2K
13:22 166.60 166.60 166.60 166.60 0.1K
13:41 167.60 167.60 167.60 167.60 1.0K
13:50 167.20 167.20 167.10 167.10 1.7K
13:55 167.00 167.00 167.00 167.00 1.1K
14:09 166.90 166.90 166.70 166.70 2.3K
14:15 166.40 166.40 166.20 166.20 1.6K
14:23 165.00 165.00 164.28 164.28 4.5K
14:24 164.00 164.50 164.00 164.50 3.6K
14:25 164.10 164.30 164.00 164.30 3.7K
14:28 164.90 164.90 164.90 164.90 1.7K
14:45 164.20 164.20 163.90 164.20 7.6K
14:46 163.90 164.20 163.90 164.20 3.4K
14:50 164.40 164.40 164.30 164.30 2.4K
14:51 164.10 164.10 164.00 164.00 1.0K
14:53 164.00 164.00 163.20 164.00 4.9K
14:54 163.70 164.00 163.70 164.00 7.8K
14:55 164.40 164.40 163.90 164.10 17.5K
14:59 164.40 164.40 164.40 164.40 3.1K
15:00 164.60 164.60 164.40 164.40 7.3K
15:01 164.10 164.10 163.90 163.90 4.3K
15:02 164.00 164.90 164.00 164.90 8.6K
15:03 165.00 165.00 164.20 164.20 49.6K
15:09 164.00 164.00 164.00 164.00 0.1K
15:11 163.90 164.10 163.80 164.10 4.9K
15:12 164.20 164.20 164.00 164.00 2.5K
15:15 163.90 163.90 163.90 163.90 1.3K
15:16 163.50 163.50 162.55 162.69 6.8K
15:17 162.46 162.46 162.19 162.19 0.4K
15:18 162.42 162.42 162.42 162.42 0.4K
15:19 162.40 162.60 162.40 162.60 2.8K
15:21 162.10 162.10 160.60 160.60 10.8K
15:22 161.99 161.99 161.99 161.99 0.0K
15:28 160.86 160.86 160.86 160.86 3.5K
15:31 160.58 160.70 160.58 160.70 0.8K
15:34 160.86 160.86 160.86 160.86 3.0K
15:35 160.80 161.10 160.80 161.10 1.1K
15:38 161.15 161.15 161.15 161.15 1.0K
15:39 161.05 161.05 161.05 161.05 1.5K
15:40 161.00 161.30 161.00 161.30 2.7K
15:43 161.41 161.41 161.41 161.41 0.3K
15:46 161.41 161.41 161.41 161.41 3.0K
15:51 161.11 161.11 161.11 161.11 2.6K
15:56 161.00 161.70 161.00 161.70 3.2K
16:11 161.70 161.70 161.20 161.20 3.0K
16:12 161.60 161.70 161.60 161.70 1.2K
16:18 161.50 161.60 161.40 161.60 1.9K
16:21 161.60 161.70 161.40 161.40 2.2K
16:22 161.60 161.60 161.60 161.60 0.4K
16:23 161.74 161.90 161.74 161.90 4.3K
16:24 162.12 162.12 162.12 162.12 1.5K
16:25 161.90 161.90 161.90 161.90 0.0K
16:26 162.20 162.20 162.20 162.20 0.3K
16:28 162.91 162.91 162.30 162.30 3.7K
16:29 162.50 163.30 162.50 163.30 2.9K
16:35 163.30 163.30 163.30 163.30 153.4K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available