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
08:00 179.00 179.00 179.00 179.00 1.2K
08:01 184.30 185.40 182.10 182.10 12.5K
08:02 182.90 182.90 182.90 182.90 0.4K
08:06 183.00 183.00 183.00 183.00 4.3K
08:07 182.00 182.00 182.00 182.00 0.2K
08:08 182.20 183.00 182.20 183.00 0.3K
08:13 183.43 183.43 183.43 183.43 1.4K
08:14 182.90 182.90 182.90 182.90 1.0K
08:18 183.80 184.00 183.80 184.00 0.0K
08:24 183.60 183.60 183.60 183.60 0.1K
08:29 184.30 184.30 184.30 184.30 0.0K
08:33 184.81 184.81 184.81 184.81 0.0K
08:34 185.29 185.29 185.29 185.29 0.0K
08:36 185.25 185.25 185.25 185.25 0.4K
08:38 185.10 185.10 185.10 185.10 0.0K
08:43 185.40 185.90 185.40 185.90 1.8K
08:44 185.10 185.10 185.10 185.10 1.4K
08:46 185.20 185.20 185.20 185.20 0.0K
08:49 185.00 185.00 185.00 185.00 0.0K
08:50 184.75 185.10 184.75 185.10 11.1K
08:57 185.30 185.70 185.30 185.70 1.0K
08:58 185.70 185.70 185.70 185.70 2.5K
09:00 185.80 185.80 185.50 185.50 5.0K
09:10 184.80 185.30 184.80 185.30 1.7K
09:17 184.84 184.84 184.84 184.84 1.3K
09:26 184.60 184.60 184.60 184.60 0.5K
09:27 184.20 184.20 184.20 184.20 0.0K
09:30 184.60 184.60 184.60 184.60 0.2K
09:36 184.50 184.50 184.50 184.50 0.9K
09:39 184.60 184.60 184.60 184.60 1.3K
09:44 184.62 184.62 184.62 184.62 2.0K
09:53 184.90 184.90 184.90 184.90 5.4K
10:01 184.50 184.50 184.50 184.50 0.2K
10:07 185.00 185.00 185.00 185.00 1.5K
10:09 184.80 184.80 184.70 184.70 4.5K
10:10 184.40 184.40 184.40 184.40 0.5K
10:12 184.60 184.60 184.60 184.60 0.4K
10:23 184.50 184.50 184.50 184.50 1.3K
10:24 184.20 184.20 184.20 184.20 0.0K
10:25 184.36 184.42 184.36 184.42 3.2K
10:34 184.25 184.25 184.25 184.25 1.1K
10:39 184.26 184.26 184.26 184.26 1.6K
10:45 184.30 184.30 184.30 184.30 0.8K
11:00 184.30 184.30 184.20 184.20 1.5K
11:01 184.60 184.60 184.60 184.60 0.4K
11:03 184.63 184.63 184.63 184.63 1.2K
11:17 184.70 184.70 184.70 184.70 0.4K
11:29 184.40 184.40 184.40 184.40 0.0K
11:42 184.60 184.60 184.60 184.60 0.4K
11:44 184.60 184.60 184.60 184.60 0.0K
11:53 184.60 184.60 184.60 184.60 0.0K
12:27 184.30 184.30 184.30 184.30 0.0K
12:31 184.40 184.40 184.40 184.40 0.0K
12:32 184.37 184.37 184.37 184.37 1.1K
12:36 184.00 184.00 183.90 183.90 0.4K
12:44 183.90 183.90 183.90 183.90 0.4K
12:51 183.90 183.90 183.90 183.90 0.0K
12:59 184.12 184.12 184.12 184.12 2.0K
13:00 184.20 184.20 184.20 184.20 1.0K
13:09 184.30 184.30 184.20 184.20 1.8K
13:12 183.90 183.90 183.90 183.90 0.0K
13:13 184.00 184.00 184.00 184.00 1.4K
13:14 184.40 184.40 184.40 184.40 4.2K
13:15 184.20 184.20 184.20 184.20 0.0K
13:18 184.10 184.10 184.10 184.10 0.0K
13:19 184.10 184.45 184.10 184.45 3.9K
13:24 184.10 184.10 184.10 184.10 0.6K
13:30 184.30 184.30 184.30 184.30 0.4K
13:32 184.50 184.50 184.50 184.50 0.2K
13:33 184.50 184.50 184.50 184.50 0.3K
13:40 184.80 185.00 184.80 185.00 0.7K
13:44 185.20 185.20 185.00 185.00 4.5K
13:50 184.60 184.60 184.60 184.60 0.5K
13:56 184.70 184.70 184.70 184.70 0.8K
14:00 184.80 184.80 184.80 184.80 0.0K
14:01 184.50 184.50 184.50 184.50 0.2K
14:11 184.80 184.80 184.80 184.80 0.0K
14:16 184.40 184.40 184.40 184.40 0.0K
14:40 184.70 184.70 184.10 184.30 0.7K
14:42 184.70 184.70 184.70 184.70 0.0K
14:52 184.40 184.40 184.40 184.40 0.7K
15:00 184.20 184.20 184.10 184.10 1.2K
15:01 184.00 184.00 184.00 184.00 4.9K
15:10 184.00 184.00 184.00 184.00 0.7K
15:11 184.10 184.10 184.10 184.10 0.0K
15:16 184.00 184.00 184.00 184.00 0.5K
15:17 183.99 183.99 183.99 183.99 0.0K
15:39 183.80 183.80 183.80 183.80 0.5K
15:43 183.50 183.50 183.50 183.50 0.0K
15:46 183.58 183.58 183.58 183.58 0.1K
15:47 183.57 183.57 183.50 183.50 34.9K
15:50 183.40 183.40 183.30 183.30 4.4K
15:52 183.30 183.30 183.30 183.30 0.7K
16:00 183.48 183.70 183.48 183.70 0.8K
16:03 183.60 183.60 183.60 183.60 0.2K
16:06 183.70 183.70 183.70 183.70 0.8K
16:11 183.90 183.90 183.90 183.90 0.2K
16:15 183.70 183.70 183.70 183.70 0.4K
16:19 183.20 183.20 183.20 183.20 0.1K
16:29 182.90 182.90 182.90 182.90 0.4K
16:35 182.70 182.70 182.70 182.70 695.9K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available