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
08:00 185.80 188.13 185.80 188.13 2.9K
08:02 187.60 187.60 187.60 187.60 0.0K
08:04 188.47 190.10 188.47 190.10 2.0K
08:05 190.10 190.10 190.10 190.10 0.5K
08:09 188.85 188.85 188.85 188.85 0.1K
08:10 190.10 190.10 190.10 190.10 0.0K
08:13 188.04 188.45 188.04 188.45 0.1K
08:17 188.50 188.50 188.50 188.50 0.0K
08:21 188.15 188.15 188.15 188.15 0.0K
08:24 188.15 188.15 188.15 188.15 0.0K
08:25 188.60 188.60 188.60 188.60 0.0K
08:28 188.30 188.30 188.30 188.30 0.0K
08:31 188.23 188.30 188.23 188.30 0.2K
08:33 192.10 192.10 188.00 188.00 9.3K
08:34 188.30 188.30 188.20 188.20 1.9K
08:38 188.00 188.00 188.00 188.00 0.0K
08:39 188.30 188.30 188.30 188.30 0.0K
08:42 188.39 188.39 188.39 188.39 8.9K
08:43 188.30 188.30 188.30 188.30 0.2K
08:46 188.80 188.80 188.80 188.80 1.3K
09:07 189.01 189.01 188.70 188.70 0.7K
09:20 188.40 188.40 188.35 188.35 0.2K
09:24 188.35 188.35 188.35 188.35 0.0K
09:26 188.35 188.35 188.35 188.35 0.0K
09:29 188.35 188.35 188.35 188.35 0.0K
09:32 188.35 188.35 188.35 188.35 0.0K
09:35 188.30 188.30 188.30 188.30 0.0K
09:38 188.30 188.30 188.30 188.30 0.0K
09:44 188.30 188.30 188.30 188.30 0.0K
09:47 188.30 188.30 188.30 188.30 0.0K
09:50 188.30 188.30 188.10 188.15 0.0K
09:53 188.15 188.15 188.15 188.15 0.0K
09:56 188.27 188.27 188.10 188.10 9.2K
09:57 188.00 188.10 188.00 188.10 5.2K
09:58 188.10 188.20 188.10 188.20 2.7K
09:59 188.45 188.45 188.45 188.45 0.3K
10:00 188.30 188.30 188.00 188.00 1.9K
10:01 188.30 188.30 188.10 188.10 1.5K
10:02 188.00 188.00 188.00 188.00 0.2K
10:08 188.20 188.40 188.20 188.40 1.6K
10:09 188.20 188.20 188.20 188.20 0.0K
10:14 188.20 188.20 188.00 188.00 5.5K
10:15 188.00 188.00 188.00 188.00 0.2K
10:16 188.10 188.10 188.10 188.10 0.9K
10:17 188.08 188.08 188.08 188.08 1.2K
10:18 188.10 188.10 188.10 188.10 0.4K
10:20 188.10 188.10 188.10 188.10 5.1K
10:21 188.10 188.10 188.10 188.10 0.0K
10:22 188.04 188.04 188.04 188.04 10.0K
10:24 188.10 188.10 188.10 188.10 0.0K
10:25 188.18 188.18 188.18 188.18 0.0K
10:26 188.20 188.20 188.20 188.20 0.2K
10:29 188.10 188.10 188.00 188.00 2.0K
10:30 188.00 188.00 188.00 188.00 1.2K
10:31 188.00 188.00 188.00 188.00 5.3K
10:32 188.04 188.04 187.90 187.90 3.9K
10:33 187.40 187.40 187.40 187.40 0.1K
10:35 187.10 187.10 187.10 187.10 0.0K
10:36 186.87 186.87 186.87 186.87 0.1K
10:38 187.10 187.10 187.10 187.10 0.0K
10:39 187.10 187.10 187.10 187.10 5.2K
10:41 187.10 187.10 187.10 187.10 0.0K
10:42 187.10 187.10 187.10 187.10 0.0K
10:45 187.15 187.15 187.15 187.15 0.7K
10:47 187.15 187.15 187.15 187.15 0.0K
10:49 187.50 187.50 187.50 187.50 0.0K
10:50 187.18 187.20 187.18 187.20 0.5K
10:53 187.10 187.10 187.10 187.10 0.0K
10:56 187.10 188.65 187.10 188.65 63.8K
10:58 186.90 186.90 186.90 186.90 3.3K
10:59 186.95 186.95 186.95 186.95 0.0K
11:02 186.95 186.95 186.90 186.90 1.4K
11:04 187.10 187.10 187.10 187.10 0.2K
11:05 187.10 187.10 187.00 187.00 5.4K
11:08 187.05 187.05 187.05 187.05 0.0K
11:11 187.05 187.05 187.05 187.05 0.0K
11:13 186.90 186.90 186.90 186.90 0.1K
11:14 186.85 186.85 186.85 186.85 0.0K
11:16 186.70 186.70 186.70 186.70 0.3K
11:17 186.75 186.75 186.75 186.75 0.0K
11:18 186.75 186.75 186.75 186.75 0.0K
11:19 186.60 186.60 186.60 186.60 0.6K
11:21 186.05 186.05 186.05 186.05 0.0K
11:24 186.05 186.05 186.05 186.05 0.0K
11:28 186.00 186.00 186.00 186.00 6.9K
11:30 185.90 186.70 185.90 186.70 3.4K
11:40 186.75 186.75 186.75 186.75 0.0K
11:42 186.60 186.60 186.60 186.60 0.3K
11:43 186.70 186.70 186.70 186.70 0.0K
11:46 186.70 186.70 186.70 186.70 0.1K
11:47 186.60 186.60 186.60 186.60 0.0K
11:49 186.70 186.70 186.70 186.70 0.0K
11:52 186.80 186.80 186.70 186.70 2.5K
11:54 186.60 186.60 186.60 186.60 0.1K
11:55 186.50 186.50 186.50 186.50 0.0K
11:58 186.50 186.50 186.50 186.50 0.0K
11:59 186.73 186.73 186.73 186.73 0.0K
12:01 186.50 186.50 186.50 186.50 0.0K
12:03 186.20 186.50 186.00 186.50 2.7K
12:04 186.35 186.35 186.35 186.35 0.0K
12:07 186.35 186.35 186.35 186.35 0.0K
12:08 186.60 186.60 186.55 186.55 1.6K
12:13 186.50 186.50 186.45 186.45 0.2K
12:17 186.45 186.45 186.45 186.45 0.0K
12:19 186.40 186.40 186.40 186.40 0.4K
12:21 186.70 186.70 186.70 186.70 0.7K
12:22 186.65 186.65 186.50 186.50 4.6K
12:28 186.50 186.50 186.50 186.50 0.4K
12:29 186.50 186.50 186.50 186.50 0.5K
12:30 186.60 186.60 186.60 186.60 2.0K
12:32 186.60 186.60 186.10 186.10 3.3K
12:33 186.35 186.35 186.35 186.35 0.0K
12:36 186.10 186.10 186.10 186.10 0.1K
12:37 185.65 185.65 185.65 185.65 0.0K
12:38 185.65 185.65 185.65 185.65 0.0K
12:39 185.60 185.60 185.60 185.60 0.0K
12:42 185.60 185.60 185.60 185.60 0.0K
12:47 185.50 185.50 185.50 185.50 0.0K
12:49 185.50 185.50 185.50 185.50 0.0K
12:52 185.45 185.45 185.45 185.45 0.0K
12:55 185.45 185.45 185.45 185.45 0.0K
13:01 185.45 185.45 185.45 185.45 0.0K
13:04 185.45 185.45 185.45 185.45 0.0K
13:06 185.40 185.40 185.40 185.40 0.0K
13:09 185.60 185.70 185.60 185.60 3.9K
13:13 185.60 185.60 185.60 185.60 0.0K
13:15 185.80 186.05 185.65 185.80 2.3K
13:19 185.80 185.80 185.80 185.80 0.1K
13:21 185.72 185.82 185.72 185.82 1.4K
13:23 185.90 185.90 185.90 185.90 0.0K
13:25 185.75 185.75 185.75 185.75 0.0K
13:28 185.75 185.75 185.75 185.75 0.0K
13:29 185.60 185.60 185.60 185.60 0.5K
13:30 185.60 185.60 185.45 185.45 0.1K
13:31 185.30 185.30 185.20 185.20 0.2K
13:34 185.40 185.40 185.40 185.40 0.0K
13:37 185.40 185.40 185.40 185.40 0.1K
13:38 185.50 185.59 185.50 185.59 16.9K
13:41 185.55 185.55 185.55 185.55 3.4K
13:43 185.55 185.55 185.55 185.55 0.1K
13:45 185.40 185.40 185.40 185.40 0.2K
13:46 185.55 185.55 185.55 185.55 0.0K
13:49 185.55 185.55 185.55 185.55 0.0K
13:51 185.40 185.40 185.30 185.30 2.6K
13:52 185.40 185.40 185.40 185.40 0.0K
13:55 185.49 185.60 185.49 185.50 36.6K
13:58 185.50 185.50 185.40 185.40 1.6K
13:59 185.30 185.30 184.65 184.65 2.0K
14:01 184.55 184.55 184.55 184.55 2.5K
14:02 184.55 184.55 184.55 184.55 0.0K
14:04 184.68 184.68 184.68 184.68 0.1K
14:06 184.50 184.50 184.50 184.50 0.0K
14:10 184.50 184.50 184.50 184.50 0.0K
14:14 184.80 184.80 184.80 184.80 0.0K
14:17 184.50 184.50 184.50 184.50 0.0K
14:19 184.20 184.20 184.20 184.20 0.4K
14:21 184.35 184.35 184.35 184.35 0.0K
14:24 184.35 184.35 184.35 184.35 0.0K
14:25 184.50 184.50 184.50 184.50 1.1K
14:28 184.70 184.70 184.70 184.70 0.0K
14:30 184.45 184.45 184.45 184.45 0.0K
14:33 184.45 184.45 184.45 184.45 0.0K
14:34 184.46 184.46 184.46 184.46 0.2K
14:35 184.60 185.20 184.60 185.06 3.7K
14:36 185.10 185.10 184.80 184.80 2.9K
14:37 185.20 185.20 185.20 185.20 0.4K
14:45 185.35 185.35 185.35 185.35 0.0K
14:46 185.30 185.30 185.00 185.00 5.3K
14:47 184.80 184.80 184.55 184.55 2.6K
14:50 184.40 184.40 184.40 184.40 0.0K
14:51 184.70 184.70 184.70 184.70 0.0K
14:52 184.35 184.35 184.35 184.35 0.0K
14:53 184.60 184.90 184.60 184.90 2.4K
14:58 184.70 184.70 184.70 184.70 0.3K
14:59 184.80 184.80 184.80 184.80 0.0K
15:02 184.45 184.45 184.45 184.45 0.0K
15:06 184.45 184.45 184.45 184.45 0.0K
15:09 184.45 184.45 184.45 184.45 0.0K
15:10 184.70 184.70 184.70 184.70 3.0K
15:13 185.00 185.10 185.00 185.10 1.2K
15:14 185.16 185.16 185.00 185.00 0.9K
15:16 184.80 184.80 184.80 184.80 0.0K
15:18 185.20 185.30 185.20 185.30 0.5K
15:21 185.20 185.40 185.20 185.40 26.5K
15:22 185.40 185.40 185.40 185.40 0.5K
15:23 185.30 185.30 185.20 185.20 0.9K
15:24 185.40 185.40 185.40 185.40 0.0K
15:25 185.20 185.20 185.00 185.00 0.6K
15:26 184.90 184.90 184.90 184.90 0.0K
15:29 184.95 184.95 184.95 184.95 0.0K
15:31 184.85 184.85 184.50 184.50 1.4K
15:34 184.45 184.45 184.45 184.45 0.0K
15:37 184.45 184.45 184.45 184.45 0.0K
15:40 184.45 184.45 184.45 184.45 0.0K
15:42 184.20 184.20 184.20 184.20 2.6K
15:43 184.40 184.40 184.40 184.40 0.9K
15:45 184.40 184.40 184.40 184.40 0.0K
15:48 184.40 184.40 184.40 184.40 0.0K
15:51 184.40 184.40 184.40 184.40 0.0K
15:52 184.60 184.60 184.60 184.60 0.0K
15:53 184.50 184.50 184.50 184.50 1.4K
15:54 184.50 184.50 184.50 184.50 5.3K
15:55 184.30 184.40 184.30 184.36 7.1K
15:56 184.50 184.50 184.50 184.50 5.0K
15:57 184.30 184.30 184.30 184.30 0.1K
16:01 184.20 184.20 184.16 184.16 5.9K
16:02 184.20 184.30 184.20 184.30 1.4K
16:03 184.50 184.50 184.50 184.50 1.0K
16:08 184.75 184.75 184.60 184.60 1.3K
16:10 184.80 184.80 184.80 184.80 0.5K
16:11 184.70 184.70 184.70 184.70 0.0K
16:13 184.70 184.90 184.70 184.90 1.4K
16:15 185.30 185.70 185.30 185.70 0.2K
16:16 185.40 185.40 184.90 184.90 1.8K
16:17 184.90 184.90 184.90 184.90 0.1K
16:19 185.20 185.46 185.20 185.46 16.2K
16:22 185.30 185.30 185.30 185.30 13.7K
16:23 185.10 185.10 185.10 185.10 1.9K
16:24 185.00 185.00 185.00 185.00 0.6K
16:25 185.10 185.10 184.90 184.90 1.3K
16:29 185.30 185.40 185.20 185.30 1.3K
16:35 185.60 185.60 185.60 185.60 93.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available