Crest Nicholson

CRST
🏛️ uk →
164.60
Last Update: 2025-10-01
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
08:00 171.70 171.70 171.70 171.70 0.0K
08:01 175.70 175.70 173.80 173.80 0.0K
08:06 174.30 174.30 174.30 174.30 0.1K
08:11 174.00 174.00 174.00 174.00 1.7K
08:12 174.00 174.00 174.00 174.00 1.2K
08:14 174.30 174.30 174.30 174.30 0.1K
08:18 174.30 174.30 174.30 174.30 0.2K
08:19 173.80 173.80 173.80 173.80 0.0K
08:25 174.20 174.20 174.20 174.20 0.0K
08:26 173.86 173.86 173.86 173.86 2.0K
08:30 174.00 174.00 174.00 174.00 0.1K
08:33 174.20 174.20 174.20 174.20 0.3K
08:49 174.30 174.30 174.30 174.30 0.3K
08:59 174.40 174.40 174.40 174.40 0.4K
09:01 174.00 174.00 174.00 174.00 0.5K
09:02 174.10 174.10 174.10 174.10 0.2K
09:29 174.40 174.40 174.40 174.40 0.0K
09:38 174.30 174.30 174.30 174.30 0.0K
09:40 174.30 174.30 174.30 174.30 0.2K
09:47 174.34 174.34 174.34 174.34 0.2K
09:48 174.29 174.29 174.29 174.29 1.0K
09:52 174.40 174.40 174.40 174.40 0.1K
09:55 174.10 174.20 174.10 174.20 1.3K
09:56 174.20 174.20 174.20 174.20 0.0K
09:58 174.20 174.20 174.20 174.20 0.0K
10:03 174.20 174.20 174.20 174.20 0.0K
10:11 174.00 174.00 173.92 173.92 2.6K
10:14 174.40 174.40 174.30 174.30 1.7K
10:19 174.11 174.11 174.11 174.11 2.0K
10:39 174.30 174.30 174.30 174.30 1.1K
10:42 174.60 174.60 174.60 174.60 0.0K
10:47 174.09 174.09 174.09 174.09 1.0K
10:59 174.40 174.40 174.40 174.40 0.4K
11:16 174.50 174.50 174.20 174.20 3.4K
11:30 174.18 174.18 174.18 174.18 0.2K
11:35 174.30 174.30 174.30 174.30 0.1K
11:41 174.25 174.25 174.25 174.25 0.6K
11:55 174.24 174.24 174.24 174.24 0.8K
12:05 173.87 174.60 173.87 174.60 63.9K
12:06 174.40 174.40 174.40 174.40 19.1K
12:14 174.30 174.40 174.30 174.40 2.0K
12:19 174.60 174.60 174.40 174.40 2.8K
12:21 174.50 174.50 174.50 174.50 0.0K
12:22 174.30 174.35 174.20 174.20 1.4K
12:31 174.22 174.22 174.22 174.22 14.0K
12:34 174.30 174.40 174.30 174.40 2.6K
12:37 174.50 174.70 174.50 174.70 4.9K
12:41 175.30 175.30 175.30 175.30 1.1K
12:42 175.90 175.90 175.90 175.90 0.9K
12:54 176.30 176.30 176.30 176.30 0.5K
12:58 176.50 176.50 176.50 176.50 3.2K
12:59 176.40 176.40 176.40 176.40 0.1K
13:00 176.30 176.30 176.30 176.30 0.6K
13:04 176.06 176.06 176.06 176.06 0.1K
13:05 176.00 176.00 176.00 176.00 0.3K
13:08 175.80 175.80 175.70 175.70 0.8K
13:10 176.00 176.00 175.90 175.90 1.6K
13:11 175.84 175.84 175.84 175.84 4.8K
13:14 176.20 176.20 176.20 176.20 1.8K
13:15 176.10 176.10 176.00 176.00 2.1K
13:16 176.20 176.20 176.20 176.20 0.7K
13:18 176.20 176.20 176.20 176.20 0.0K
13:21 176.40 176.40 176.40 176.40 0.2K
13:22 176.32 176.32 176.32 176.32 0.4K
13:23 176.20 176.20 176.20 176.20 0.4K
13:30 176.10 176.10 176.10 176.10 1.5K
13:31 176.50 176.50 176.50 176.50 0.6K
13:33 176.50 176.50 176.50 176.50 0.3K
13:42 176.10 176.10 176.10 176.10 2.0K
13:44 176.00 176.00 176.00 176.00 0.7K
13:47 176.20 176.20 176.20 176.20 0.0K
13:49 176.20 176.20 176.20 176.20 0.5K
13:52 176.50 176.50 176.50 176.50 1.5K
14:01 175.80 175.80 175.80 175.80 0.4K
14:06 175.85 175.85 175.85 175.85 1.7K
14:10 175.70 175.70 175.70 175.70 0.0K
14:13 175.30 175.30 175.30 175.30 0.6K
14:20 174.90 174.90 174.90 174.90 0.0K
14:23 174.70 174.70 174.70 174.70 2.2K
14:25 175.10 175.10 175.10 175.10 0.1K
14:27 175.40 175.40 175.40 175.40 0.6K
14:29 175.60 175.60 175.60 175.60 0.6K
14:30 175.40 175.40 175.40 175.40 0.4K
14:31 175.10 175.10 175.00 175.00 1.0K
14:39 175.20 175.25 175.20 175.25 0.6K
14:46 175.10 175.10 175.10 175.10 0.3K
14:48 175.40 175.50 175.20 175.20 5.8K
14:49 175.30 175.40 175.30 175.40 1.7K
14:51 175.20 175.20 175.20 175.20 0.4K
14:52 175.10 175.10 175.00 175.00 0.9K
14:55 174.80 174.80 174.50 174.70 1.8K
14:56 174.60 175.18 174.40 175.18 2.3K
14:58 175.30 175.30 175.30 175.30 0.0K
15:01 175.10 175.10 175.10 175.10 0.4K
15:04 175.30 175.30 175.30 175.30 0.0K
15:05 175.30 175.30 175.30 175.30 2.2K
15:10 175.10 175.10 175.10 175.10 0.1K
15:11 175.40 175.50 175.20 175.20 3.5K
15:15 175.10 175.10 175.10 175.10 0.1K
15:16 175.30 175.30 175.30 175.30 1.0K
15:18 175.10 175.10 175.10 175.10 1.2K
15:21 175.10 175.10 175.10 175.10 0.1K
15:32 175.20 175.20 175.20 175.20 0.4K
15:35 175.10 175.10 175.10 175.10 0.3K
15:37 175.30 175.30 175.30 175.30 0.5K
15:40 175.40 175.50 175.40 175.50 0.8K
15:44 175.40 175.40 175.40 175.40 1.0K
15:46 175.40 175.40 175.40 175.40 0.3K
15:49 175.30 175.30 175.30 175.30 0.7K
15:50 175.10 175.10 174.90 174.90 2.8K
15:52 174.80 174.80 174.70 174.70 1.4K
15:53 174.80 174.80 174.80 174.80 0.2K
15:54 175.00 175.00 174.90 174.90 2.7K
16:04 174.80 174.80 174.80 174.80 1.4K
16:06 174.70 174.70 174.70 174.70 0.1K
16:07 174.60 174.60 174.60 174.60 0.0K
16:10 174.50 174.60 174.50 174.60 1.8K
16:12 174.50 174.50 174.50 174.50 0.4K
16:13 174.60 174.60 174.60 174.60 1.3K
16:19 174.60 174.60 174.60 174.60 0.2K
16:21 174.80 174.90 174.80 174.90 0.8K
16:23 174.90 174.90 174.90 174.90 0.3K
16:25 175.00 175.00 174.80 174.80 1.0K
16:26 174.90 174.90 174.70 174.70 1.1K
16:27 174.80 174.80 174.70 174.70 0.1K
16:29 175.00 175.00 175.00 175.00 1.9K
16:35 175.20 175.20 175.20 175.20 140.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available