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
08:00 181.20 184.40 181.20 184.40 3.3K
08:10 182.00 182.00 181.40 181.40 1.4K
08:14 181.70 181.70 181.70 181.70 0.3K
08:16 182.50 182.50 182.50 182.50 0.0K
08:19 182.24 182.50 182.24 182.50 0.0K
08:27 181.90 181.90 181.90 181.90 0.4K
08:31 182.40 182.40 182.40 182.40 0.3K
08:37 181.90 181.90 181.90 181.90 1.3K
08:40 182.00 182.00 182.00 182.00 1.0K
08:46 182.10 182.30 182.00 182.00 1.2K
08:57 182.39 182.39 182.39 182.39 2.9K
08:58 182.40 182.70 182.40 182.70 0.6K
09:00 182.10 182.10 182.10 182.10 0.3K
09:08 182.36 182.36 182.36 182.36 1.4K
09:19 182.10 182.10 182.00 182.00 2.0K
09:28 181.30 181.30 181.30 181.30 0.6K
09:29 181.60 181.60 181.60 181.60 0.2K
09:30 181.70 181.70 181.70 181.70 0.4K
09:39 181.60 181.70 181.60 181.70 0.5K
09:40 181.90 181.90 181.90 181.90 0.4K
09:46 182.30 182.30 182.30 182.30 0.2K
09:47 182.40 182.40 182.40 182.40 0.1K
09:52 182.40 182.40 182.40 182.40 0.1K
10:19 182.90 182.90 182.90 182.90 0.0K
10:28 182.90 182.90 182.90 182.90 0.0K
10:34 182.90 182.90 182.90 182.90 0.4K
10:46 182.81 182.81 182.81 182.81 1.0K
10:52 182.60 182.60 182.60 182.60 0.0K
11:34 182.70 182.70 182.70 182.70 6.3K
11:35 183.50 183.50 183.50 183.50 0.5K
11:41 183.06 183.06 183.06 183.06 0.0K
11:48 183.03 183.03 183.03 183.03 0.8K
12:02 183.50 183.50 183.30 183.30 2.1K
12:11 183.10 183.10 183.10 183.10 5.0K
12:13 183.10 183.10 183.10 183.10 1.8K
12:19 183.30 183.30 183.30 183.30 1.3K
12:20 183.20 183.20 183.20 183.20 0.7K
12:24 183.10 183.10 183.10 183.10 0.7K
12:32 183.20 183.20 183.20 183.20 0.7K
12:33 183.30 183.30 183.30 183.30 0.4K
12:38 183.50 183.60 183.50 183.60 0.2K
12:58 184.00 184.00 184.00 184.00 0.2K
13:01 184.10 184.10 184.10 184.10 7.0K
13:03 183.80 183.80 183.80 183.80 3.0K
13:05 184.30 184.30 184.30 184.30 0.2K
13:12 184.36 184.36 184.36 184.36 0.3K
13:21 184.30 184.30 184.30 184.30 0.3K
13:22 184.20 184.20 184.20 184.20 0.8K
13:30 184.80 184.80 184.77 184.77 0.9K
13:37 185.00 185.00 184.60 184.60 3.1K
13:39 184.70 184.70 184.70 184.70 1.4K
13:41 184.60 184.60 184.60 184.60 0.6K
13:44 184.60 184.60 184.60 184.60 0.7K
14:12 184.80 184.80 184.10 184.10 0.3K
14:15 184.10 184.10 183.55 183.55 1.9K
14:24 183.00 183.00 183.00 183.00 0.0K
14:27 183.20 183.20 183.20 183.20 2.8K
14:39 182.90 182.90 182.90 182.90 0.0K
14:44 183.40 183.40 182.90 182.90 2.2K
14:45 182.80 182.90 182.60 182.90 2.2K
14:47 183.00 183.00 183.00 183.00 1.0K
14:48 183.10 183.10 183.10 183.10 0.0K
14:57 182.99 183.00 182.99 183.00 5.5K
15:02 183.20 183.20 183.20 183.20 0.8K
15:03 183.20 183.30 183.10 183.20 2.4K
15:05 183.10 183.10 183.10 183.10 0.1K
15:06 183.00 183.00 182.90 182.90 2.4K
15:08 182.80 182.90 182.70 182.70 2.6K
15:10 183.00 183.10 183.00 183.10 1.3K
15:12 183.02 183.02 183.02 183.02 0.0K
15:18 183.00 183.00 183.00 183.00 0.3K
15:20 182.90 182.90 182.90 182.90 0.3K
15:22 183.10 183.20 183.10 183.20 1.1K
15:28 183.20 183.20 183.20 183.20 0.9K
15:32 183.10 183.10 183.00 183.00 1.9K
15:34 182.80 182.80 182.80 182.80 1.4K
15:35 182.90 182.90 182.90 182.90 0.5K
15:36 183.00 183.00 183.00 183.00 0.1K
15:39 183.00 183.00 183.00 183.00 0.4K
15:42 182.80 182.80 182.70 182.70 1.3K
15:45 182.70 182.70 182.70 182.70 1.1K
15:47 183.10 183.10 183.10 183.10 0.1K
15:49 183.12 183.12 183.12 183.12 0.8K
15:55 183.24 183.24 183.24 183.24 0.0K
15:57 183.30 183.30 183.20 183.20 2.0K
15:59 183.20 183.20 183.20 183.20 1.9K
16:07 183.40 183.40 183.40 183.40 0.4K
16:08 183.30 183.30 183.30 183.30 0.1K
16:11 183.60 183.60 183.60 183.60 0.0K
16:14 183.28 183.28 183.28 183.28 0.5K
16:17 183.30 183.30 183.30 183.30 0.4K
16:21 183.20 183.20 183.20 183.20 2.2K
16:22 183.40 183.40 183.40 183.40 0.8K
16:24 183.30 183.30 183.30 183.30 2.5K
16:26 183.20 183.20 183.20 183.20 0.5K
16:29 183.10 183.25 183.10 183.25 0.4K
16:35 184.40 184.40 184.40 184.40 134.7K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available