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
08:00 188.85 188.85 188.85 188.85 0.3K
08:04 189.60 189.60 189.60 189.60 0.0K
08:09 186.07 186.07 186.07 186.07 32.2K
08:11 181.80 181.80 181.80 181.80 1.5K
08:14 183.08 183.08 183.08 183.08 0.1K
08:15 183.60 183.60 183.60 183.60 0.0K
08:18 182.85 183.70 182.85 183.70 10.4K
08:21 183.40 183.40 183.40 183.40 0.5K
08:24 184.00 184.00 184.00 184.00 0.0K
08:29 183.37 183.37 183.37 183.37 0.3K
08:30 183.75 183.75 183.75 183.75 0.2K
08:31 182.80 184.00 182.80 184.00 0.0K
08:33 183.21 183.21 183.21 183.21 0.0K
08:51 183.80 183.80 183.80 183.80 0.0K
09:12 182.80 182.80 182.80 182.80 0.8K
09:19 183.30 183.30 183.30 183.30 0.0K
09:24 183.46 183.46 183.40 183.40 0.4K
09:34 183.80 183.80 183.80 183.80 0.0K
09:40 183.40 183.40 183.40 183.40 0.0K
09:49 183.90 183.90 183.67 183.67 0.7K
10:15 183.89 183.89 183.89 183.89 0.0K
10:22 184.20 184.20 184.20 184.20 0.0K
10:32 183.40 183.40 183.40 183.40 0.0K
10:33 184.10 184.10 184.10 184.10 1.1K
10:34 184.10 184.10 184.10 184.10 0.1K
10:51 184.40 184.40 184.40 184.40 0.7K
11:11 184.20 184.20 184.20 184.20 0.3K
11:28 183.90 183.90 183.90 183.90 0.2K
11:36 184.60 184.60 184.60 184.60 0.2K
12:18 184.60 184.60 184.60 184.60 0.1K
12:32 184.80 184.80 184.80 184.80 0.9K
12:39 185.00 185.00 184.90 184.90 0.7K
12:41 185.20 185.30 185.20 185.30 0.3K
12:50 185.20 185.20 185.20 185.20 7.0K
13:07 185.00 185.00 185.00 185.00 0.5K
13:08 184.60 184.60 184.60 184.60 0.4K
13:18 185.10 185.10 185.10 185.10 0.1K
13:19 184.79 184.79 183.80 183.80 0.8K
13:28 184.00 184.10 184.00 184.10 19.4K
13:29 183.80 183.80 183.80 183.80 0.7K
13:33 184.00 184.20 184.00 184.20 0.5K
13:42 184.50 184.60 184.50 184.60 0.7K
13:44 184.70 184.70 184.70 184.70 0.2K
13:49 184.40 184.40 184.40 184.40 0.3K
14:04 184.73 184.73 184.73 184.73 0.0K
14:34 184.30 184.30 184.30 184.30 1.0K
14:39 184.30 184.50 184.30 184.50 0.6K
14:40 184.41 184.41 184.41 184.41 1.6K
14:44 184.30 184.30 184.30 184.30 0.3K
14:46 184.30 184.40 184.30 184.40 3.4K
14:47 184.40 184.40 184.40 184.40 0.0K
14:48 184.50 184.60 184.50 184.60 0.4K
14:59 184.40 184.40 184.40 184.40 0.5K
15:00 184.50 184.50 184.50 184.50 0.2K
15:01 184.50 184.50 184.50 184.50 0.2K
15:02 184.60 184.60 184.60 184.60 0.0K
15:08 184.90 184.90 184.90 184.90 0.5K
15:14 184.51 184.80 184.51 184.80 0.2K
15:23 184.60 184.60 184.60 184.60 0.4K
15:25 185.00 185.00 185.00 185.00 0.2K
15:28 184.90 184.90 184.90 184.90 3.4K
15:29 184.76 184.85 184.76 184.85 0.6K
15:34 184.70 184.75 184.70 184.75 1.1K
15:37 184.60 184.60 184.60 184.60 0.0K
15:38 184.75 184.75 184.75 184.75 0.0K
15:42 184.60 184.60 184.60 184.60 0.4K
15:45 184.90 184.90 184.90 184.90 0.3K
15:46 184.75 184.75 184.75 184.75 0.0K
15:47 184.75 185.00 184.75 185.00 8.8K
15:49 185.10 185.20 185.10 185.20 0.4K
15:52 185.30 185.40 185.30 185.40 86.0K
15:53 185.60 185.60 185.60 185.60 0.0K
15:55 185.68 186.00 185.68 186.00 10.1K
15:56 186.10 186.20 186.10 186.20 0.0K
15:57 186.30 187.00 186.30 186.50 4.4K
15:58 186.50 186.50 186.20 186.20 3.3K
16:03 186.10 186.35 186.10 186.10 3.5K
16:08 186.21 186.21 186.21 186.21 3.8K
16:10 186.60 186.60 186.60 186.60 0.3K
16:11 186.60 186.70 186.54 186.70 0.5K
16:12 186.80 186.80 186.80 186.80 0.0K
16:14 186.90 186.90 186.20 186.20 5.7K
16:15 186.10 186.60 186.10 186.50 4.6K
16:16 186.40 186.40 186.40 186.40 0.6K
16:18 186.28 186.30 186.10 186.10 10.7K
16:22 186.15 186.15 186.15 186.15 0.0K
16:24 186.30 186.30 186.30 186.30 1.0K
16:27 186.30 186.30 186.30 186.30 0.4K
16:28 186.30 186.30 186.30 186.30 0.2K
16:29 186.15 186.15 186.15 186.15 0.0K
16:35 187.30 187.30 187.30 187.30 207.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available