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
08:00 184.80 184.80 180.95 180.95 4.9K
08:02 182.55 182.55 182.55 182.55 5.5K
08:04 183.68 183.68 183.68 183.68 0.3K
08:05 182.70 182.70 182.70 182.70 0.5K
08:12 181.80 181.80 181.80 181.80 1.1K
08:14 182.70 182.70 182.70 182.70 1.3K
08:15 182.30 182.30 182.30 182.30 0.3K
08:16 183.00 183.00 182.70 182.70 1.0K
08:17 183.30 183.30 183.30 183.30 0.1K
08:21 182.70 182.70 182.70 182.70 0.7K
08:25 182.81 182.81 182.70 182.70 8.7K
08:29 182.20 182.50 182.20 182.50 1.5K
08:38 182.50 182.50 182.50 182.50 0.3K
08:39 182.80 183.30 182.80 183.30 1.3K
08:40 183.50 183.50 183.40 183.40 0.5K
08:44 183.20 183.20 183.20 183.20 0.1K
09:00 183.31 184.10 183.31 184.10 27.1K
09:03 184.20 184.34 184.20 184.34 7.8K
09:13 184.25 184.25 184.25 184.25 0.1K
09:14 184.50 184.50 184.50 184.50 0.0K
09:18 184.91 184.91 184.50 184.50 1.0K
09:24 184.29 184.29 184.29 184.29 5.5K
09:43 184.60 184.70 184.60 184.70 0.1K
10:01 184.90 184.90 184.90 184.90 0.1K
10:08 185.60 185.60 185.60 185.60 0.0K
10:12 185.74 185.74 185.74 185.74 5.0K
10:16 185.75 185.75 185.75 185.75 5.4K
10:31 185.40 185.40 185.40 185.40 3.0K
10:35 185.00 185.00 185.00 185.00 0.0K
10:36 185.15 185.15 185.15 185.15 1.8K
10:40 185.13 185.13 185.13 185.13 1.5K
10:41 185.13 185.13 185.13 185.13 1.5K
10:42 185.03 185.03 185.03 185.03 3.0K
10:46 185.40 185.40 185.40 185.40 0.3K
10:53 185.25 185.25 185.25 185.25 3.2K
11:01 185.00 185.05 185.00 185.05 0.4K
11:09 184.90 185.00 184.90 184.90 2.1K
11:17 185.00 185.00 185.00 185.00 0.3K
11:18 184.40 184.40 184.40 184.40 0.6K
11:30 184.26 184.26 184.26 184.26 0.1K
11:33 184.40 184.40 184.40 184.40 5.6K
11:35 184.40 184.40 184.40 184.40 1.0K
11:37 184.40 184.40 184.40 184.40 0.3K
11:38 184.50 184.50 184.50 184.50 1.0K
11:42 184.46 184.46 184.46 184.46 0.4K
11:43 184.80 184.80 184.80 184.80 0.1K
11:49 184.80 184.80 184.80 184.80 0.0K
11:50 184.80 184.80 184.80 184.80 0.2K
11:53 184.70 184.70 184.70 184.70 0.8K
12:01 184.15 184.15 184.15 184.15 2.3K
12:02 184.60 184.60 184.60 184.60 1.5K
12:21 183.95 183.95 183.95 183.95 1.6K
12:41 183.90 183.90 183.90 183.90 0.0K
12:42 183.94 183.94 183.94 183.94 2.0K
12:49 183.90 183.90 183.90 183.90 0.3K
12:50 183.90 183.90 183.90 183.90 0.4K
12:51 183.60 183.60 183.60 183.60 0.3K
12:59 183.30 183.30 183.30 183.30 0.3K
13:09 183.70 183.70 183.70 183.70 1.0K
13:16 183.30 183.40 183.30 183.40 3.1K
13:21 182.80 182.80 182.80 182.80 0.1K
13:25 183.10 183.60 183.10 183.60 1.0K
13:27 183.60 183.60 183.60 183.60 0.1K
13:35 183.90 183.90 183.90 183.90 0.3K
13:42 183.60 183.60 183.60 183.60 0.1K
13:47 183.58 183.58 183.58 183.58 0.3K
14:00 183.80 184.10 183.80 184.10 0.9K
14:15 184.20 184.20 184.20 184.20 0.1K
14:20 184.50 184.50 184.50 184.50 0.7K
14:21 184.70 184.70 184.30 184.30 0.0K
14:27 184.50 184.50 184.50 184.50 0.1K
14:32 184.80 184.80 184.80 184.80 177.4K
14:34 184.60 184.60 184.60 184.60 0.5K
14:39 184.70 184.70 184.70 184.70 0.8K
14:41 184.70 184.70 184.70 184.70 0.0K
14:45 184.70 185.20 184.70 185.20 0.3K
14:48 184.40 184.40 184.40 184.40 0.4K
14:59 184.50 184.50 184.50 184.50 0.4K
15:10 184.70 184.70 184.70 184.70 0.1K
15:14 184.65 184.65 184.65 184.65 0.1K
15:16 184.43 184.43 184.43 184.43 2.0K
15:21 184.90 184.90 184.65 184.65 0.4K
15:27 184.60 184.60 184.60 184.60 0.3K
15:30 184.50 184.50 184.50 184.50 0.2K
15:36 184.70 184.70 184.70 184.70 0.0K
15:39 184.40 184.40 184.40 184.40 0.1K
15:46 184.25 184.25 184.25 184.25 0.2K
15:48 184.50 184.50 184.50 184.50 0.0K
15:49 184.70 184.70 184.70 184.70 0.5K
15:50 184.50 184.50 184.50 184.50 0.1K
15:54 184.50 184.50 184.20 184.20 0.2K
15:56 184.45 184.50 184.45 184.50 0.1K
15:57 184.50 184.50 184.50 184.50 0.0K
15:58 184.55 184.55 184.40 184.40 0.8K
16:05 184.30 184.56 184.30 184.56 0.7K
16:06 184.50 184.50 184.50 184.50 0.1K
16:09 184.50 184.60 184.50 184.60 0.5K
16:13 184.40 184.40 184.40 184.40 0.0K
16:14 184.70 184.70 184.70 184.70 0.3K
16:15 184.70 184.70 184.70 184.70 0.1K
16:19 184.60 184.60 184.60 184.60 0.6K
16:20 184.70 184.70 184.70 184.70 0.3K
16:21 184.70 184.90 184.70 184.90 0.7K
16:22 184.40 184.40 184.40 184.40 1.3K
16:23 184.50 184.50 184.40 184.40 2.2K
16:24 184.40 184.40 184.40 184.40 0.2K
16:26 184.60 184.60 184.60 184.60 0.1K
16:35 184.30 184.30 184.30 184.30 105.8K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available