Crest Nicholson

CRST
🏛️ uk →
167.20
Last Update: 2025-10-03
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
08:00 188.90 188.90 185.10 185.10 2.4K
08:08 185.45 185.45 185.45 185.45 3.0K
08:11 184.90 184.90 184.90 184.90 4.2K
08:12 184.90 184.90 184.90 184.90 5.6K
08:22 185.10 185.30 185.10 185.30 0.0K
08:23 185.50 185.50 185.20 185.20 1.0K
08:24 185.70 185.70 185.70 185.70 1.0K
08:29 185.53 185.70 185.53 185.70 0.6K
08:31 185.26 185.26 185.26 185.26 2.4K
08:33 185.10 185.10 185.10 185.10 0.0K
08:34 185.00 185.00 185.00 185.00 0.0K
08:35 185.70 185.70 185.70 185.70 0.0K
08:38 185.60 185.60 185.60 185.60 0.1K
08:40 185.20 185.20 185.20 185.20 0.6K
08:42 184.40 184.77 184.40 184.77 1.7K
08:45 185.10 185.10 185.10 185.10 0.0K
08:47 185.20 185.30 185.20 185.30 2.5K
08:50 185.30 185.30 185.30 185.30 0.0K
08:51 185.05 185.05 185.05 185.05 0.8K
08:52 185.05 185.05 185.05 185.05 14.6K
08:58 184.60 184.60 184.60 184.60 0.4K
09:01 184.50 184.50 184.50 184.50 0.1K
09:02 184.40 184.40 184.40 184.40 0.9K
09:06 184.67 185.30 184.67 185.30 8.1K
09:07 185.10 185.10 185.10 185.10 0.5K
09:08 184.70 184.70 184.70 184.70 0.0K
09:09 184.83 185.00 184.83 185.00 0.1K
09:11 185.01 185.01 185.01 185.01 1.3K
09:22 184.90 184.90 184.56 184.56 4.1K
09:26 184.50 184.50 184.20 184.20 0.7K
09:31 184.10 184.10 184.10 184.10 4.0K
09:35 184.00 184.00 184.00 184.00 7.7K
09:46 184.80 185.10 184.80 185.10 1.9K
09:50 184.90 184.90 184.70 184.70 3.2K
09:51 184.50 184.50 184.50 184.50 0.0K
09:54 184.60 184.60 184.60 184.60 0.1K
10:08 185.30 185.30 185.30 185.30 0.7K
10:17 185.40 185.40 185.40 185.40 1.3K
10:19 185.30 185.50 185.30 185.50 8.9K
10:24 185.31 185.31 185.31 185.31 2.9K
10:33 185.60 185.60 185.60 185.60 0.1K
10:46 184.70 184.70 184.70 184.70 0.1K
10:50 184.70 184.70 184.70 184.70 12.9K
10:51 185.30 185.70 185.30 185.70 2.4K
10:55 186.00 186.00 186.00 186.00 1.0K
10:57 186.18 186.18 186.18 186.18 0.2K
10:58 186.23 186.23 186.23 186.23 10.0K
11:05 186.30 186.30 186.30 186.30 0.1K
11:08 186.10 186.30 186.10 186.30 4.8K
11:11 186.00 186.00 186.00 186.00 0.3K
11:20 185.50 185.70 185.50 185.70 0.2K
11:38 185.68 185.68 185.68 185.68 1.8K
11:43 186.10 186.20 186.10 186.20 3.1K
11:59 186.20 186.20 186.20 186.20 1.6K
12:02 186.40 186.40 186.40 186.40 10.9K
12:03 186.50 186.50 186.50 186.50 0.0K
12:06 186.50 186.50 186.50 186.50 0.5K
12:09 186.30 186.30 186.30 186.30 0.0K
12:10 186.30 186.30 186.10 186.30 1.3K
12:17 186.25 186.25 186.25 186.25 0.4K
12:19 186.24 186.24 186.24 186.24 0.1K
12:23 186.10 186.10 186.10 186.10 0.3K
12:24 185.90 185.90 185.90 185.90 0.6K
12:37 185.80 185.80 185.80 185.80 0.0K
12:41 185.90 185.90 185.90 185.90 0.0K
12:43 185.90 185.90 185.90 185.90 1.7K
12:55 186.20 186.20 186.20 186.20 0.2K
13:05 186.20 186.20 186.20 186.20 0.0K
13:16 185.90 185.90 185.90 185.90 0.0K
13:18 185.90 185.90 185.90 185.90 0.0K
13:19 186.40 186.40 186.40 186.40 4.5K
13:30 186.60 186.60 186.60 186.60 0.4K
13:31 186.70 186.70 186.40 186.40 0.6K
13:38 186.60 186.60 186.60 186.60 0.1K
13:40 187.00 187.00 187.00 187.00 0.1K
13:50 187.20 187.20 186.80 186.80 34.7K
13:55 187.20 187.20 187.00 187.00 3.8K
13:56 187.15 187.15 187.15 187.15 0.5K
14:02 186.90 186.90 186.90 186.90 1.9K
14:08 186.60 186.60 186.60 186.60 0.4K
14:11 186.40 186.40 186.40 186.40 0.1K
14:13 186.42 186.42 186.42 186.42 1.6K
14:18 186.00 186.00 186.00 186.00 1.2K
14:20 186.00 186.00 186.00 186.00 0.3K
14:31 186.10 186.20 186.10 186.20 1.9K
14:34 186.30 186.30 186.30 186.30 1.5K
14:35 186.40 186.40 186.40 186.40 0.4K
14:38 187.10 187.10 187.10 187.10 0.0K
14:41 186.80 186.80 186.80 186.80 0.3K
14:46 186.70 186.70 186.70 186.70 0.4K
14:50 186.60 186.60 186.28 186.28 1.1K
14:51 186.20 186.20 186.20 186.20 0.6K
14:56 186.50 186.50 186.50 186.50 0.1K
14:57 186.10 186.10 186.10 186.10 0.0K
15:01 186.13 186.13 186.13 186.13 5.4K
15:02 186.30 186.60 186.30 186.60 1.0K
15:06 186.60 186.60 186.60 186.60 0.0K
15:10 186.60 186.60 186.60 186.60 1.6K
15:13 186.70 186.70 186.70 186.70 0.2K
15:17 186.88 186.88 186.88 186.88 0.0K
15:19 187.10 187.20 187.10 187.20 0.7K
15:20 187.01 187.01 187.01 187.01 0.5K
15:22 187.20 187.20 187.20 187.20 0.8K
15:26 187.50 187.50 187.50 187.50 0.2K
15:32 187.20 187.20 187.20 187.20 1.0K
15:35 187.30 187.65 187.30 187.65 0.0K
15:36 187.80 187.80 187.80 187.80 0.2K
15:39 187.90 187.90 187.90 187.90 0.1K
15:43 187.90 187.90 187.90 187.90 0.5K
15:44 188.00 188.00 188.00 188.00 0.0K
15:48 188.00 188.00 188.00 188.00 0.1K
15:52 188.00 188.00 188.00 188.00 0.1K
15:54 187.94 187.94 187.94 187.94 0.2K
15:55 187.98 188.00 187.98 188.00 0.0K
15:58 188.00 188.00 188.00 188.00 0.5K
16:03 188.00 188.00 188.00 188.00 0.5K
16:06 187.90 187.90 187.90 187.90 0.8K
16:12 188.00 188.00 188.00 188.00 0.0K
16:14 187.90 187.90 187.90 187.90 0.1K
16:15 187.90 187.90 187.90 187.90 0.5K
16:18 187.50 187.50 187.50 187.50 1.7K
16:21 187.30 187.30 187.30 187.30 0.0K
16:25 187.10 187.10 187.00 187.00 0.6K
16:26 187.20 187.20 187.20 187.20 0.2K
16:27 187.40 188.10 187.40 188.00 8.5K
16:28 188.10 188.10 188.10 188.10 0.3K
16:29 187.90 188.30 187.90 188.30 5.9K
16:35 188.10 188.10 188.10 188.10 131.4K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available