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
08:00 188.00 188.00 184.66 184.66 0.3K
08:08 185.70 185.70 185.70 185.70 0.6K
08:10 186.20 186.90 186.10 186.70 19.9K
08:11 186.80 187.10 186.80 187.10 3.4K
08:16 186.30 186.40 186.30 186.40 1.6K
08:18 186.20 186.20 186.20 186.20 0.8K
08:19 186.20 186.20 186.20 186.20 0.7K
08:22 186.10 186.10 186.10 186.10 6.6K
08:23 186.20 186.20 186.20 186.20 4.2K
08:25 186.30 186.30 186.30 186.30 0.0K
08:26 186.30 186.30 185.60 186.20 0.5K
08:28 186.10 186.10 186.10 186.10 0.0K
08:30 185.63 185.63 185.63 185.63 0.0K
08:32 185.80 185.90 185.80 185.90 2.5K
08:34 185.97 185.97 185.70 185.70 0.3K
08:38 185.33 185.33 185.33 185.33 0.3K
08:40 185.20 185.20 185.10 185.10 0.6K
08:41 185.17 185.17 185.17 185.17 0.3K
08:42 185.20 185.20 185.20 185.20 0.7K
08:45 185.60 185.60 185.60 185.60 0.1K
08:46 185.10 185.10 185.10 185.10 0.3K
08:57 185.50 185.50 185.50 185.50 0.0K
09:00 184.90 184.90 184.90 184.90 0.4K
09:05 185.00 185.00 185.00 185.00 0.0K
09:07 184.80 184.80 184.80 184.80 0.5K
09:15 184.70 185.00 184.70 185.00 0.5K
09:20 184.60 184.60 184.60 184.60 0.2K
09:23 184.80 184.80 184.80 184.80 0.2K
09:25 184.90 184.90 184.90 184.90 0.1K
09:26 184.75 184.75 184.75 184.75 0.1K
09:35 184.90 185.00 184.90 185.00 1.8K
09:43 184.30 184.30 184.30 184.30 0.9K
09:44 184.22 184.22 184.22 184.22 0.1K
09:45 183.80 183.80 183.80 183.80 0.0K
09:48 183.70 183.70 183.70 183.70 5.4K
09:49 184.10 184.10 184.10 184.10 1.2K
09:54 183.80 183.80 183.80 183.80 0.2K
10:00 183.50 183.50 183.50 183.50 1.1K
10:01 183.60 183.60 183.60 183.60 0.8K
10:02 183.80 183.80 183.70 183.70 0.6K
10:05 183.80 183.80 183.80 183.80 0.3K
10:09 183.90 183.90 183.90 183.90 0.1K
10:28 184.00 184.00 184.00 184.00 0.1K
10:41 183.60 183.60 182.80 183.00 1.2K
10:43 182.70 183.00 182.60 183.00 3.1K
10:54 182.80 182.80 182.80 182.80 0.0K
10:55 182.60 182.60 182.60 182.60 5.5K
11:03 182.90 182.90 182.90 182.90 0.0K
11:06 182.10 182.10 182.10 182.10 0.2K
11:15 181.92 181.92 181.92 181.92 2.1K
11:16 182.00 182.10 182.00 182.10 0.9K
11:22 182.20 182.20 182.20 182.20 0.0K
11:29 182.10 182.10 181.98 181.98 2.8K
11:30 182.00 182.00 182.00 182.00 0.5K
11:31 181.90 182.30 181.90 182.30 11.9K
11:34 182.60 182.60 182.60 182.60 0.7K
11:35 182.70 182.70 182.70 182.70 0.2K
11:41 182.80 182.80 182.80 182.80 0.5K
11:45 183.30 183.30 183.30 183.30 14.2K
11:53 183.80 183.80 183.80 183.80 2.3K
11:58 183.90 183.90 183.70 183.70 1.2K
12:01 184.10 184.20 184.10 184.20 0.6K
12:18 183.85 183.85 183.85 183.85 0.1K
12:25 183.90 183.90 183.90 183.90 1.0K
12:28 184.00 184.10 184.00 184.10 0.8K
12:30 184.00 184.00 184.00 184.00 0.4K
12:39 184.10 184.10 184.10 184.10 1.3K
12:41 184.10 184.40 184.10 184.40 0.7K
12:44 185.00 185.30 185.00 185.30 0.5K
12:45 186.00 186.00 186.00 186.00 0.2K
12:48 185.50 185.50 185.40 185.40 2.2K
12:50 185.40 185.60 185.40 185.60 1.8K
12:52 185.90 185.90 185.90 185.90 0.4K
12:56 186.00 186.00 186.00 186.00 0.9K
13:02 185.90 185.90 185.90 185.90 0.5K
13:05 185.70 185.70 185.70 185.70 0.9K
13:11 185.50 185.50 185.50 185.50 0.8K
13:15 185.50 185.50 185.50 185.50 1.1K
13:31 185.40 185.40 185.20 185.20 0.9K
13:32 184.70 184.70 184.70 184.70 0.6K
13:34 184.60 184.60 184.50 184.50 1.9K
13:36 184.60 184.60 184.60 184.60 0.9K
13:37 184.60 184.60 184.60 184.60 0.5K
13:38 184.30 184.30 184.30 184.30 0.1K
13:39 184.60 184.60 184.60 184.60 0.2K
13:45 184.20 184.20 184.20 184.20 0.9K
13:47 184.20 184.20 184.20 184.20 0.7K
13:50 184.00 184.00 184.00 184.00 0.4K
14:13 183.70 183.70 183.70 183.70 0.8K
14:14 183.40 183.50 183.40 183.50 2.6K
14:15 183.60 183.80 183.60 183.80 1.5K
14:21 184.00 184.00 184.00 184.00 0.1K
14:30 184.10 184.10 184.10 184.10 0.1K
14:31 184.70 184.70 184.70 184.70 0.4K
14:32 184.70 184.70 184.70 184.70 0.3K
14:39 184.70 184.70 184.60 184.60 1.8K
14:40 184.60 184.60 184.40 184.40 1.8K
14:41 184.70 184.70 184.70 184.70 0.4K
14:44 184.90 184.90 184.90 184.90 0.2K
14:48 185.70 185.70 185.70 185.70 0.1K
14:51 185.20 185.20 185.20 185.20 0.0K
14:54 185.30 185.30 185.30 185.30 0.4K
14:56 185.20 185.30 185.20 185.30 0.5K
14:58 185.40 185.40 185.40 185.40 0.1K
15:01 185.20 185.20 185.20 185.20 1.3K
15:05 185.80 185.80 185.80 185.80 0.6K
15:12 185.80 186.00 185.80 186.00 0.4K
15:14 185.60 185.60 185.60 185.60 1.6K
15:17 185.80 185.80 185.80 185.80 5.2K
15:18 185.40 185.40 185.40 185.40 1.0K
15:19 185.10 185.50 185.10 185.50 3.1K
15:22 185.30 185.40 185.30 185.40 2.0K
15:28 185.60 185.60 185.60 185.60 1.1K
15:33 185.10 185.10 185.00 185.00 3.5K
15:34 185.10 185.20 185.10 185.20 2.5K
15:40 185.30 185.30 185.30 185.30 0.1K
15:41 185.50 185.50 185.50 185.50 0.1K
15:46 185.75 185.75 185.75 185.75 1.1K
15:53 185.40 185.40 185.40 185.40 1.3K
15:55 185.32 185.32 185.32 185.32 4.0K
15:56 185.50 185.50 185.40 185.40 2.5K
16:00 185.30 185.40 185.30 185.40 1.5K
16:01 185.50 185.50 185.40 185.40 1.0K
16:07 185.70 185.80 185.70 185.80 2.8K
16:09 185.80 185.90 185.80 185.90 1.3K
16:10 185.90 185.90 185.90 185.90 0.8K
16:11 185.80 185.80 185.70 185.70 1.6K
16:14 185.80 185.90 185.80 185.90 0.8K
16:17 185.90 185.90 185.80 185.80 1.8K
16:19 185.80 185.80 185.80 185.80 0.3K
16:21 185.90 185.90 185.80 185.80 1.9K
16:22 185.80 185.90 185.80 185.90 0.1K
16:23 185.90 185.90 185.90 185.90 0.3K
16:26 185.70 185.70 185.50 185.50 6.3K
16:27 185.50 185.50 185.50 185.50 6.4K
16:28 185.40 185.70 185.40 185.70 2.8K
16:29 185.60 185.60 185.60 185.60 0.3K
16:35 187.20 187.20 187.20 187.20 140.6K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available