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
08:00 177.90 180.10 177.90 180.10 2.0K
08:01 179.86 179.86 179.86 179.86 0.1K
08:03 180.00 180.00 180.00 180.00 0.1K
08:06 179.13 179.13 179.13 179.13 1.8K
08:12 179.20 179.20 178.79 178.79 2.1K
08:14 178.30 178.30 178.30 178.30 0.3K
08:18 178.60 178.60 178.40 178.40 1.1K
08:19 178.20 178.30 178.20 178.30 0.5K
08:23 178.00 178.00 178.00 178.00 0.0K
08:24 178.20 178.20 177.60 177.60 5.0K
08:25 177.56 177.56 177.56 177.56 1.3K
08:27 177.50 177.50 177.50 177.50 0.0K
08:30 176.10 176.10 175.39 175.40 44.7K
08:31 175.80 175.80 175.80 175.80 7.6K
08:32 175.20 175.20 174.74 174.74 5.1K
08:33 175.21 175.21 174.60 174.60 3.0K
08:34 175.10 175.10 174.90 174.90 0.0K
08:35 175.40 175.48 175.40 175.48 0.4K
08:36 175.40 175.40 175.40 175.40 0.7K
08:37 175.60 175.60 175.39 175.39 0.6K
08:40 175.50 175.50 175.50 175.50 0.0K
08:44 175.70 175.70 175.70 175.70 0.2K
08:46 175.70 175.70 175.70 175.70 0.0K
08:48 175.70 175.70 175.70 175.70 0.0K
08:49 175.20 175.20 175.20 175.20 0.5K
08:50 175.10 175.10 174.96 174.96 3.6K
08:51 175.20 175.60 175.20 175.60 4.2K
08:54 176.02 176.30 176.02 176.30 1.1K
08:55 175.70 176.30 175.70 176.30 9.2K
08:56 177.37 177.37 177.30 177.30 1.2K
08:57 176.60 176.60 176.60 176.60 0.3K
08:59 176.40 176.50 176.40 176.50 9.7K
09:00 176.60 176.60 176.60 176.60 0.1K
09:02 177.10 177.10 177.10 177.10 0.1K
09:06 177.60 177.60 177.60 177.60 0.4K
09:07 177.55 177.55 177.55 177.55 1.1K
09:09 176.80 176.80 176.80 176.80 11.1K
09:11 177.11 177.11 177.11 177.11 0.2K
09:12 176.50 176.50 176.50 176.50 1.0K
09:15 176.70 176.80 176.70 176.80 1.4K
09:19 177.50 177.50 177.50 177.50 0.0K
09:24 176.70 176.70 176.40 176.40 20.6K
09:25 176.20 176.20 176.20 176.20 7.2K
09:30 175.75 175.75 175.58 175.58 0.9K
09:32 175.85 175.85 175.85 175.85 0.3K
09:35 175.85 175.85 175.85 175.85 0.8K
09:36 175.50 175.50 175.50 175.50 0.1K
09:41 175.40 175.40 175.40 175.40 0.9K
09:42 175.30 175.30 174.97 174.97 7.5K
09:43 175.10 175.10 175.10 175.10 2.3K
09:44 175.20 175.20 175.20 175.20 0.5K
09:50 175.06 175.06 175.06 175.06 1.4K
09:52 175.30 175.60 175.30 175.60 1.4K
09:53 175.60 175.60 175.60 175.60 0.2K
09:55 175.70 175.70 175.70 175.70 0.3K
09:56 175.90 175.90 175.90 175.90 0.0K
09:57 175.90 175.90 175.90 175.90 0.0K
10:01 175.80 175.90 175.80 175.90 2.1K
10:04 176.00 176.20 176.00 176.20 0.0K
10:06 176.00 176.00 175.70 175.70 1.6K
10:07 175.80 175.80 175.80 175.80 0.1K
10:17 175.99 175.99 175.99 175.99 0.8K
10:23 175.30 175.30 175.30 175.30 0.3K
10:29 174.89 174.89 174.89 174.89 0.3K
10:35 174.70 174.70 174.70 174.70 0.4K
10:43 175.10 175.30 175.10 175.30 0.1K
10:49 174.95 174.95 174.95 174.95 0.1K
10:58 175.00 175.00 175.00 175.00 0.0K
11:00 175.00 175.00 175.00 175.00 1.0K
11:04 175.30 175.30 175.30 175.30 0.5K
11:07 174.90 174.90 174.50 174.50 5.2K
11:08 174.80 174.80 174.80 174.80 0.1K
11:11 174.50 174.50 174.50 174.50 0.3K
11:13 174.64 174.64 174.50 174.50 8.1K
11:16 174.50 174.50 174.50 174.50 1.2K
11:24 174.20 174.20 174.20 174.20 0.0K
11:31 174.33 174.33 174.33 174.33 2.5K
11:36 174.36 174.36 174.36 174.35 28.8K
11:39 174.50 174.50 174.50 174.50 0.2K
11:43 174.70 175.00 174.70 175.00 9.1K
11:46 174.90 174.90 174.90 174.90 0.2K
11:48 175.00 175.00 175.00 175.00 0.1K
11:49 175.00 175.00 175.00 175.00 14.1K
11:55 175.00 175.20 175.00 175.20 11.3K
12:00 175.80 175.80 175.80 175.80 1.8K
12:03 176.30 176.30 176.30 176.30 0.7K
12:05 176.45 176.45 176.45 176.45 6.8K
12:10 176.20 176.20 176.20 176.20 0.4K
12:12 176.10 176.10 176.10 176.10 0.3K
12:18 176.00 176.00 176.00 176.00 3.4K
12:21 176.00 176.00 176.00 176.00 0.6K
12:25 176.00 176.00 176.00 176.00 0.4K
12:28 176.10 176.10 176.10 176.10 0.4K
12:40 176.40 176.40 176.40 176.40 0.0K
12:44 176.35 176.40 176.30 176.30 1.6K
12:45 176.20 176.20 176.20 176.20 0.5K
12:50 176.00 176.00 176.00 176.00 0.3K
12:54 175.90 175.90 175.90 175.90 0.0K
12:55 175.90 175.90 175.90 175.90 0.6K
13:05 175.70 175.70 175.70 175.70 0.8K
13:09 175.30 175.30 175.30 175.30 2.6K
13:11 175.70 175.70 175.70 175.70 0.1K
13:17 175.90 175.90 175.90 175.90 0.2K
13:25 175.90 175.90 175.90 175.90 0.5K
13:26 176.10 176.10 176.10 176.10 0.0K
13:34 175.80 175.80 175.80 175.80 0.9K
13:35 175.70 175.70 175.60 175.60 0.2K
13:42 175.50 175.50 175.50 175.50 1.5K
13:45 175.40 175.40 175.30 175.30 0.1K
13:46 175.30 175.80 175.30 175.80 23.6K
13:48 175.72 175.72 175.72 175.72 0.1K
13:49 176.00 176.00 176.00 176.00 0.0K
13:51 176.00 176.00 175.90 175.90 0.9K
13:53 175.60 175.60 175.60 175.60 0.2K
13:56 175.30 175.30 175.30 175.30 34.0K
14:12 175.90 175.90 175.90 175.90 0.0K
14:14 175.90 175.90 175.90 175.90 1.0K
14:25 176.10 176.10 176.10 176.10 0.3K
14:28 176.10 176.10 175.90 175.90 2.0K
14:30 176.10 176.10 176.10 176.10 0.7K
14:33 176.20 176.25 176.10 176.10 3.6K
14:34 176.00 176.00 176.00 176.00 0.2K
14:38 176.15 176.15 176.15 176.15 0.7K
14:40 175.60 175.60 175.60 175.60 0.3K
14:41 175.40 175.40 175.30 175.30 2.8K
14:44 175.00 175.40 175.00 175.40 2.1K
14:45 175.10 175.10 175.10 175.10 0.6K
14:48 175.40 175.40 175.40 175.40 0.0K
14:49 174.80 174.80 174.80 174.80 10.4K
14:51 174.00 174.00 173.70 173.70 3.9K
14:52 173.70 173.80 173.70 173.80 0.6K
14:55 174.00 174.00 174.00 174.00 0.6K
14:56 174.10 174.10 173.90 173.90 0.8K
14:59 173.80 173.80 173.80 173.80 0.2K
15:00 174.10 174.10 174.10 174.10 0.4K
15:05 173.90 173.95 173.90 173.95 2.8K
15:06 173.80 173.80 173.80 173.80 0.6K
15:08 173.60 173.69 173.60 173.69 1.2K
15:09 173.30 173.30 173.30 173.30 0.0K
15:14 173.90 173.90 173.90 173.90 0.0K
15:15 173.70 173.70 173.70 173.70 5.0K
15:18 173.70 173.70 173.70 173.70 1.0K
15:20 173.90 173.90 173.90 173.90 0.5K
15:21 173.70 173.70 173.50 173.50 1.2K
15:22 173.50 173.50 173.50 173.50 0.1K
15:23 173.50 173.50 173.50 173.50 0.3K
15:24 173.70 173.70 173.70 173.70 0.0K
15:32 173.30 173.30 173.30 173.30 0.0K
15:33 173.30 173.30 173.30 173.30 0.4K
15:36 173.40 173.40 173.40 173.40 2.6K
15:38 173.30 173.30 173.30 173.30 5.2K
15:39 173.40 173.40 173.20 173.40 3.9K
15:40 173.30 173.30 173.30 173.30 1.4K
15:41 173.30 173.40 173.30 173.40 3.9K
15:44 173.50 173.50 173.50 173.50 2.4K
15:46 173.20 173.20 173.20 173.20 0.3K
15:51 173.17 173.17 173.17 173.17 0.0K
15:52 173.30 173.60 173.30 173.60 2.0K
15:53 173.56 173.56 173.56 173.56 1.1K
15:54 173.80 174.00 173.80 174.00 2.1K
15:55 173.98 173.98 173.98 173.98 0.0K
15:56 173.90 173.90 173.70 173.70 1.2K
15:57 173.60 173.80 173.60 173.80 1.9K
16:00 173.70 173.80 173.60 173.80 5.5K
16:01 173.60 173.70 173.50 173.70 10.8K
16:02 173.60 173.60 173.60 173.60 0.3K
16:03 173.90 174.20 173.90 174.20 6.3K
16:08 174.79 174.79 174.79 174.79 0.6K
16:09 174.70 174.70 174.60 174.60 3.3K
16:13 174.30 174.30 174.20 174.20 1.3K
16:15 174.20 174.20 174.20 174.20 3.2K
16:16 174.10 174.10 174.00 174.00 0.8K
16:18 173.80 173.80 173.80 173.80 0.8K
16:19 173.70 173.70 173.70 173.70 0.2K
16:20 173.90 173.90 173.90 173.90 0.9K
16:21 174.00 174.10 174.00 174.10 1.5K
16:23 174.20 174.20 174.20 174.20 0.1K
16:24 174.30 174.70 174.30 174.70 1.3K
16:25 174.60 174.70 174.60 174.70 2.9K
16:26 174.70 174.70 174.70 174.70 2.1K
16:27 175.00 175.00 175.00 175.00 4.5K
16:29 175.20 175.40 175.17 175.40 4.7K
16:35 174.50 174.50 174.50 174.50 147.3K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available