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
08:00 187.00 187.00 187.00 187.00 0.1K
08:14 189.44 189.44 189.44 189.44 0.1K
08:21 191.50 191.50 191.50 191.50 0.0K
08:38 189.28 189.28 189.25 189.25 4.1K
08:43 187.00 187.00 187.00 187.00 0.0K
09:24 191.50 191.50 191.50 191.50 0.0K
10:06 189.25 189.25 189.25 189.25 3.0K
10:17 188.00 188.00 188.00 188.00 0.1K
10:18 187.00 187.00 187.00 187.00 0.0K
10:42 187.41 187.41 187.41 187.41 2.4K
10:49 187.00 187.00 187.00 187.00 0.0K
10:50 187.00 187.00 187.00 187.00 0.0K
10:59 187.70 187.70 187.70 187.70 0.9K
11:08 187.30 187.30 187.20 187.20 0.8K
11:11 187.90 187.90 187.90 187.90 0.2K
11:13 186.90 187.00 186.60 186.60 6.5K
11:14 186.70 186.80 186.70 186.80 0.8K
11:32 186.80 186.80 186.80 186.80 0.5K
11:33 186.90 186.90 186.90 186.90 0.5K
11:34 186.70 186.70 186.70 186.70 0.4K
11:35 186.70 186.70 186.70 186.70 0.4K
11:39 186.70 186.89 186.70 186.89 2.1K
11:41 187.20 187.20 187.20 187.20 0.5K
11:42 187.20 187.20 187.20 187.20 0.0K
11:43 187.20 187.20 187.10 187.10 3.5K
11:44 187.10 187.10 187.00 187.00 0.5K
11:45 186.90 186.90 186.90 186.90 0.2K
11:48 186.80 186.80 186.80 186.80 0.3K
11:49 186.50 186.50 186.50 186.50 0.3K
11:53 186.10 186.10 186.10 186.10 2.4K
11:54 186.70 186.70 186.70 186.70 2.6K
11:55 186.60 186.60 186.60 186.60 0.5K
11:57 186.90 186.90 186.90 186.90 0.1K
11:58 187.15 187.15 187.15 187.15 3.0K
12:00 186.80 186.80 186.80 186.80 0.4K
12:03 186.70 186.70 186.70 186.70 0.4K
12:04 186.40 186.40 186.40 186.40 1.0K
12:05 186.40 186.40 186.40 186.40 0.1K
12:12 186.20 186.20 186.20 186.20 0.7K
12:14 186.40 186.40 186.40 186.40 0.2K
12:15 186.50 186.50 186.20 186.20 0.4K
12:22 185.80 186.00 185.80 186.00 0.3K
12:28 186.10 186.10 186.10 186.10 0.6K
12:31 185.90 185.90 185.40 185.40 2.8K
12:32 186.00 186.00 186.00 186.00 2.2K
12:36 185.60 185.60 185.60 185.60 0.2K
12:39 185.10 185.10 185.10 185.10 0.1K
12:57 185.55 185.55 185.55 185.55 0.4K
13:11 185.30 185.30 185.20 185.20 1.4K
13:13 185.38 185.38 185.38 185.38 0.0K
13:17 185.40 185.50 185.40 185.50 2.3K
13:19 185.60 185.60 185.60 185.60 0.0K
13:20 186.00 186.00 186.00 186.00 0.3K
13:41 185.70 185.70 185.70 185.70 0.2K
13:42 185.80 185.80 185.80 185.80 2.2K
13:50 186.10 186.10 186.10 186.10 1.2K
13:51 186.15 186.20 186.10 186.20 6.1K
13:52 186.10 186.10 186.00 186.00 0.5K
14:05 186.00 186.00 186.00 186.00 0.4K
14:14 185.90 185.90 185.90 185.90 0.5K
14:17 185.80 185.80 185.80 185.80 2.1K
14:18 185.90 185.90 185.90 185.90 6.1K
14:21 185.80 185.80 185.80 185.80 0.0K
14:22 185.80 185.80 185.60 185.60 0.4K
14:27 185.80 185.80 185.80 185.80 0.4K
14:28 185.80 185.80 185.80 185.80 0.1K
14:29 185.80 185.80 185.80 185.80 0.2K
14:30 185.80 185.80 185.80 185.80 1.0K
14:44 185.80 185.80 185.80 185.80 0.4K
14:46 186.00 186.00 186.00 186.00 0.8K
14:52 185.80 185.80 185.80 185.80 1.6K
14:53 185.80 185.80 185.80 185.80 1.2K
14:57 185.90 185.90 185.90 185.90 0.0K
15:01 185.70 185.70 185.70 185.70 0.0K
15:12 185.90 185.90 185.90 185.90 0.2K
15:15 186.10 186.10 185.80 185.80 1.3K
15:18 185.90 185.96 185.90 185.96 0.0K
15:19 185.90 185.90 185.90 185.90 1.6K
15:26 185.90 185.90 185.90 185.90 0.5K
15:30 186.40 186.40 186.40 186.40 0.9K
15:34 186.30 186.30 186.30 186.30 0.7K
15:35 186.10 186.20 186.10 186.20 1.9K
15:36 186.00 186.20 186.00 186.20 1.3K
15:39 186.40 186.40 186.40 186.40 0.1K
15:41 186.10 186.10 186.10 186.10 1.4K
15:49 186.20 186.20 186.20 186.20 0.5K
15:51 186.20 186.20 186.15 186.15 0.7K
15:58 186.20 186.20 186.10 186.10 2.0K
15:59 186.15 186.15 186.15 186.15 0.2K
16:00 186.25 186.25 186.25 186.25 0.3K
16:03 186.60 186.60 186.60 186.60 1.4K
16:06 186.50 186.60 186.50 186.60 2.0K
16:07 186.40 186.40 186.40 186.40 2.4K
16:11 186.35 186.35 186.35 186.35 0.2K
16:13 186.60 186.60 186.60 186.60 4.4K
16:14 187.00 187.00 187.00 187.00 0.1K
16:16 186.80 186.80 186.60 186.70 2.1K
16:17 187.00 187.00 187.00 187.00 0.9K
16:18 186.90 186.90 186.90 186.90 0.4K
16:19 187.00 187.00 187.00 187.00 0.7K
16:20 187.20 187.20 187.20 187.20 0.3K
16:21 187.50 187.50 187.40 187.40 3.4K
16:22 187.40 187.40 187.20 187.20 2.6K
16:23 187.20 187.20 187.20 187.20 1.1K
16:25 187.10 187.10 187.10 187.10 0.1K
16:27 187.15 187.15 187.15 187.15 0.2K
16:28 186.90 186.90 186.90 186.90 13.4K
16:29 187.20 187.20 186.95 186.95 1.2K
16:35 187.70 187.70 187.70 187.70 137.9K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available