Crest Nicholson

CRST
🏛️ uk →
164.60
Last Update: 2025-10-02
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
08:00 194.70 194.70 192.55 192.55 0.8K
08:04 196.00 196.00 195.70 195.70 50.2K
08:05 195.80 195.80 194.45 194.45 3.9K
08:06 196.00 196.00 196.00 196.00 3.2K
08:09 195.80 195.80 195.80 195.80 6.4K
08:11 195.70 195.70 195.70 195.70 0.4K
08:14 195.40 195.40 194.50 194.50 3.7K
08:15 195.30 195.30 195.30 195.30 0.0K
08:16 194.70 194.70 194.70 194.70 1.5K
08:17 195.00 195.00 195.00 195.00 5.0K
08:22 194.40 194.40 194.00 194.00 0.1K
08:24 194.80 194.80 194.80 194.80 0.5K
08:25 194.60 194.60 194.50 194.50 5.8K
08:29 195.00 195.00 195.00 195.00 0.0K
08:30 195.30 195.30 195.00 195.00 12.4K
08:31 195.10 195.30 195.03 195.03 10.8K
08:34 195.57 195.57 195.57 195.57 0.4K
08:35 195.30 195.30 195.30 195.30 1.1K
08:37 195.45 195.45 195.45 195.45 2.0K
08:41 195.60 195.60 195.60 195.60 0.0K
08:42 195.30 195.30 195.30 195.30 3.0K
08:43 195.00 195.00 194.75 194.75 3.8K
08:57 195.20 195.60 195.20 195.60 2.0K
08:58 195.69 195.69 195.69 195.69 0.9K
08:59 196.00 196.00 195.70 195.70 6.1K
09:00 195.90 196.30 195.90 196.30 11.4K
09:01 196.42 196.42 196.30 196.30 1.3K
09:05 196.50 196.50 196.10 196.10 2.0K
09:06 196.00 196.00 195.90 195.90 1.0K
09:11 195.80 195.80 195.80 195.80 0.3K
09:14 195.62 195.62 195.62 195.62 0.9K
09:18 196.20 196.20 196.20 196.20 0.1K
09:20 196.00 196.00 196.00 196.00 0.1K
09:22 195.62 195.62 195.62 195.62 0.2K
09:23 195.43 195.43 195.43 195.43 2.3K
09:25 196.00 196.00 196.00 196.00 0.0K
09:28 195.46 195.46 195.46 195.46 10.0K
09:30 195.50 196.21 195.50 196.00 11.4K
09:32 195.60 195.60 195.60 195.60 0.8K
09:44 196.00 196.00 196.00 196.00 0.0K
09:46 195.73 195.73 195.73 195.73 1.8K
09:47 195.60 195.60 195.60 195.60 0.0K
09:48 195.50 195.50 195.50 195.50 0.8K
09:51 195.60 195.60 195.60 195.60 0.4K
09:52 195.20 195.30 195.20 195.30 2.5K
09:56 195.10 195.10 195.10 195.10 4.9K
09:58 195.90 195.90 195.80 195.80 2.4K
10:01 195.80 195.80 195.80 195.80 0.6K
10:03 195.75 195.75 195.75 195.75 0.1K
10:13 195.80 195.80 195.80 195.80 10.6K
10:16 196.00 196.00 195.80 195.80 13.8K
10:28 195.80 195.80 195.80 195.80 3.2K
10:33 195.76 195.76 195.76 195.76 0.1K
10:37 195.90 195.90 195.90 195.90 1.7K
10:38 195.89 195.89 195.89 195.89 2.5K
10:40 195.80 195.80 195.70 195.70 0.7K
10:43 195.70 195.70 195.70 195.70 1.3K
10:44 195.70 195.70 195.70 195.70 0.0K
10:48 196.00 196.20 196.00 196.20 4.1K
10:51 196.20 196.20 196.20 196.20 1.8K
10:57 196.10 196.10 196.10 196.10 0.5K
11:06 196.10 196.10 196.10 196.10 0.5K
11:09 195.95 195.95 195.95 195.95 0.5K
11:10 195.80 195.80 195.80 195.80 1.0K
11:18 196.02 196.02 196.02 196.02 1.5K
11:22 196.02 196.20 196.02 196.20 1.7K
11:27 196.10 196.10 196.10 196.10 0.3K
11:28 196.30 196.30 196.30 196.30 2.1K
11:29 196.30 196.30 196.20 196.20 5.8K
11:30 196.30 196.30 196.20 196.20 14.2K
11:31 196.30 196.30 196.30 196.30 2.8K
11:32 196.40 196.40 196.40 196.40 0.0K
11:34 196.31 196.31 196.31 196.31 0.0K
11:35 196.10 196.10 196.10 196.10 0.5K
11:36 196.10 196.10 196.10 196.10 0.2K
11:37 196.20 196.20 196.20 196.20 0.2K
11:41 196.60 196.60 196.60 196.60 1.5K
11:43 196.60 196.90 196.60 196.90 1.0K
11:44 196.70 196.70 196.70 196.70 1.5K
11:50 196.31 196.31 196.31 196.31 7.5K
11:51 196.70 196.70 196.70 196.70 0.0K
11:55 196.50 196.50 196.50 196.50 0.1K
11:56 196.50 196.50 196.50 196.50 0.1K
11:58 196.71 196.71 196.71 196.71 0.1K
12:02 196.50 196.70 196.50 196.60 4.8K
12:03 196.10 196.40 196.00 196.40 4.1K
12:04 196.20 196.20 196.20 196.20 0.0K
12:05 196.40 196.40 196.40 196.40 0.7K
12:06 196.60 196.60 196.57 196.57 2.3K
12:07 196.48 196.48 196.44 196.44 2.9K
12:09 197.00 197.00 197.00 197.00 49.2K
12:10 196.80 196.90 196.80 196.90 1.0K
12:11 197.00 197.20 197.00 197.20 46.3K
12:12 197.30 197.50 197.30 197.50 0.5K
12:15 197.40 197.40 197.40 197.40 0.6K
12:16 197.45 197.45 197.20 197.20 3.8K
12:18 197.15 197.15 197.15 197.15 5.0K
12:19 197.00 197.10 197.00 197.10 1.6K
12:20 197.10 197.10 197.10 197.10 0.6K
12:21 197.20 197.20 197.20 197.20 1.5K
12:23 197.30 197.30 197.30 197.30 0.9K
12:26 197.30 197.30 197.30 197.30 0.2K
12:31 197.10 197.10 197.10 197.10 0.0K
12:32 197.10 197.10 197.10 197.10 0.6K
12:35 197.30 197.30 197.30 197.30 0.2K
12:40 196.90 196.90 196.90 196.90 1.5K
12:43 197.10 197.10 197.10 197.10 0.0K
12:47 196.60 196.60 196.60 196.60 0.5K
12:49 196.60 196.60 196.60 196.60 0.0K
12:55 196.60 196.60 196.50 196.50 0.8K
12:56 196.70 196.70 196.70 196.70 2.2K
12:59 196.70 196.70 196.70 196.70 0.6K
13:00 196.60 196.60 196.60 196.60 0.4K
13:02 196.90 197.00 196.90 197.00 0.3K
13:03 197.00 197.00 196.90 196.90 2.4K
13:05 197.10 197.10 196.90 196.90 2.7K
13:08 197.00 197.50 197.00 197.50 0.0K
13:11 197.40 197.40 197.40 197.40 0.0K
13:16 197.00 197.00 197.00 197.00 0.4K
13:20 196.90 196.90 196.90 196.90 0.8K
13:21 197.20 197.30 197.20 197.30 0.3K
13:24 197.20 197.20 197.20 197.20 0.1K
13:26 197.50 197.50 197.50 197.50 0.1K
13:35 197.60 197.60 197.60 197.60 2.6K
13:36 197.40 197.40 197.40 197.40 0.0K
13:38 197.75 197.75 197.75 197.75 0.1K
13:39 197.50 197.50 197.50 197.50 0.5K
13:40 197.40 197.40 197.40 197.40 0.7K
13:49 197.60 197.60 197.60 197.60 0.1K
13:52 197.40 197.40 197.40 197.40 3.4K
13:54 197.30 197.30 197.30 197.30 0.3K
13:58 197.40 197.40 197.40 197.40 1.0K
13:59 197.40 197.40 197.10 197.10 0.5K
14:03 197.40 197.40 197.40 197.40 0.1K
14:05 197.40 197.40 197.40 197.40 4.7K
14:06 197.50 197.50 197.40 197.40 0.4K
14:15 197.40 197.40 197.00 197.00 24.6K
14:16 197.20 197.20 197.00 197.00 10.7K
14:22 197.00 197.00 197.00 197.00 65.6K
14:25 196.80 196.80 196.80 196.80 2.1K
14:26 196.17 196.17 196.15 196.15 7.5K
14:27 196.40 196.40 196.40 196.40 1.4K
14:30 196.30 196.30 196.30 196.30 2.5K
14:31 195.70 195.70 195.70 195.70 0.0K
14:32 196.20 196.20 196.20 196.20 2.5K
14:33 195.90 195.90 195.90 195.90 0.4K
14:40 196.00 196.00 196.00 196.00 2.3K
14:47 195.10 195.10 195.10 195.10 0.7K
14:51 195.50 195.50 195.50 195.50 0.2K
14:53 195.50 195.50 195.50 195.50 0.2K
14:57 195.60 195.60 195.60 195.60 0.6K
14:59 195.50 195.50 195.50 195.50 0.5K
15:00 195.50 195.50 195.50 195.50 0.0K
15:02 195.90 196.00 195.90 196.00 3.6K
15:03 196.00 196.00 196.00 196.00 0.0K
15:05 196.20 196.20 196.20 196.20 0.4K
15:08 196.00 196.10 195.90 196.00 3.9K
15:11 195.50 195.50 195.50 195.50 0.6K
15:13 195.50 195.80 195.50 195.80 1.4K
15:15 195.80 195.80 195.80 195.80 0.1K
15:16 196.00 196.20 196.00 196.20 5.1K
15:17 196.35 196.40 196.35 196.40 15.7K
15:20 196.50 196.50 196.50 196.50 1.3K
15:25 196.70 196.70 196.70 196.70 0.1K
15:26 196.80 196.80 196.80 196.80 5.8K
15:33 196.80 196.80 196.80 196.80 2.4K
15:34 196.71 196.71 196.71 196.71 0.0K
15:35 196.80 196.80 196.80 196.80 2.4K
15:38 196.60 196.70 196.60 196.70 1.5K
15:39 196.80 196.80 196.60 196.60 1.1K
15:42 196.47 196.47 196.47 196.47 0.0K
15:43 196.60 196.60 196.60 196.60 0.1K
15:44 196.80 196.80 196.80 196.80 0.0K
15:46 196.90 197.00 196.90 196.90 12.2K
15:47 196.90 196.90 196.90 196.90 0.4K
15:49 197.00 197.00 197.00 197.00 0.0K
15:50 196.90 196.90 196.90 196.90 1.6K
15:53 196.90 196.90 196.80 196.80 0.8K
15:54 196.80 196.80 196.80 196.80 2.7K
15:55 196.80 196.80 196.80 196.80 0.4K
15:56 196.90 196.90 196.90 196.90 0.5K
15:57 196.90 196.90 196.90 196.90 0.2K
15:59 197.00 197.10 196.80 197.00 2.7K
16:04 196.60 196.60 196.60 196.60 6.5K
16:05 196.60 196.80 196.60 196.80 4.8K
16:06 196.80 196.80 196.70 196.70 2.4K
16:08 197.00 197.00 197.00 197.00 1.0K
16:12 197.00 197.00 197.00 197.00 0.2K
16:13 196.90 196.90 196.70 196.90 15.8K
16:15 197.00 197.00 197.00 197.00 0.0K
16:16 196.90 196.90 196.90 196.90 1.7K
16:18 196.90 196.90 196.90 196.90 1.6K
16:19 196.80 196.80 196.80 196.80 0.0K
16:20 196.87 196.90 196.87 196.90 1.5K
16:22 196.80 196.80 196.60 196.80 754.2K
16:24 196.80 196.90 196.80 196.90 2.3K
16:25 197.10 197.10 197.10 197.10 0.0K
16:27 196.80 196.80 196.80 196.80 2.3K
16:28 196.80 197.00 196.70 196.70 3.7K
16:29 196.70 197.10 196.70 197.10 9.7K
16:35 197.00 197.00 197.00 197.00 291.8K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available