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
08:00 169.60 170.45 169.60 170.45 2.4K
08:01 173.60 175.70 173.60 175.70 22.9K
08:02 175.80 175.80 175.00 175.00 17.0K
08:03 174.90 174.90 174.90 174.90 1.9K
08:04 175.00 175.00 175.00 175.00 0.3K
08:07 176.80 176.80 176.80 176.80 0.4K
08:08 175.80 175.80 175.80 175.80 0.2K
08:11 174.40 174.40 174.40 174.40 0.0K
08:17 174.10 174.10 174.10 174.10 0.3K
08:18 174.60 174.60 174.60 174.60 0.5K
08:19 174.90 174.90 174.90 174.90 0.7K
08:28 174.90 174.90 174.90 174.90 0.0K
08:30 174.60 174.60 174.60 174.60 0.0K
08:33 174.09 174.09 174.09 174.09 10.4K
08:36 173.90 173.90 173.90 173.90 5.6K
08:37 173.70 173.90 173.70 173.90 0.7K
08:39 173.90 173.90 173.90 173.90 1.2K
08:40 173.90 173.90 173.90 173.90 0.0K
08:41 173.90 173.90 173.90 173.90 3.2K
08:45 174.40 174.40 174.40 174.40 0.3K
08:50 173.70 173.70 173.70 173.70 0.2K
08:55 173.30 173.30 173.30 173.30 0.0K
09:07 174.00 174.00 174.00 174.00 0.6K
09:14 174.00 174.00 174.00 174.00 0.1K
09:15 174.20 174.20 174.20 174.20 0.8K
09:16 173.80 173.80 173.80 173.80 2.5K
09:23 174.30 174.30 174.30 174.30 0.1K
09:24 174.30 174.30 174.30 174.30 0.3K
09:30 173.90 173.90 173.90 173.90 0.1K
09:31 174.29 174.29 174.29 174.29 0.0K
09:33 174.30 174.30 174.30 174.30 0.0K
09:43 173.90 173.90 173.90 173.90 1.2K
10:08 173.60 173.70 173.60 173.70 1.3K
10:09 173.10 173.10 173.10 173.10 1.0K
10:10 173.30 173.30 173.30 173.30 0.2K
10:11 173.00 173.00 173.00 173.00 0.5K
10:14 173.12 173.12 173.12 173.12 0.3K
10:17 173.30 173.90 172.70 173.90 1.2K
10:18 174.00 174.00 173.80 173.80 1.6K
10:21 174.70 174.70 174.70 174.70 0.4K
10:28 174.60 174.60 174.60 174.60 0.5K
10:39 174.70 174.70 174.70 174.70 0.0K
10:41 174.20 174.20 174.20 174.20 0.2K
10:56 174.50 174.50 174.50 174.50 0.3K
10:59 174.10 174.10 174.10 174.10 0.2K
11:02 173.70 173.70 173.70 173.70 0.0K
11:05 174.40 174.40 173.70 173.70 40.2K
11:06 174.40 174.40 174.40 174.40 0.0K
11:16 174.50 174.50 174.50 174.50 0.0K
11:19 173.89 173.89 173.89 173.89 0.1K
11:22 174.30 174.30 174.30 174.30 0.2K
11:54 174.30 174.30 174.30 174.30 0.3K
11:55 174.30 174.30 174.30 174.30 0.3K
11:59 174.20 174.20 174.20 174.20 0.8K
12:09 174.30 174.30 174.30 174.30 0.0K
12:10 174.10 174.10 174.10 174.10 0.1K
12:16 174.20 174.20 174.20 174.20 0.6K
12:23 173.80 174.40 173.80 174.40 1.1K
12:25 174.00 174.00 174.00 174.00 0.1K
12:26 174.00 174.00 174.00 174.00 0.0K
12:29 174.40 174.40 174.40 174.40 0.0K
12:30 174.40 174.40 174.40 174.40 0.0K
12:33 174.10 174.10 174.10 174.10 0.1K
12:39 174.10 174.10 174.10 174.10 0.0K
12:47 174.30 174.30 174.30 174.30 0.0K
12:49 174.30 174.30 174.30 174.30 0.1K
12:50 174.00 174.00 174.00 174.00 0.0K
13:08 174.05 174.05 174.05 174.05 0.3K
13:16 174.40 174.40 174.40 174.40 1.3K
13:18 173.50 173.50 173.50 173.50 0.2K
13:24 173.50 173.50 173.50 173.50 0.0K
13:36 173.90 173.90 173.90 173.90 0.0K
13:45 173.90 173.90 173.90 173.90 0.0K
13:47 173.56 173.56 173.56 173.56 0.2K
13:51 173.60 173.60 173.60 173.60 0.3K
13:55 173.30 173.30 173.30 173.30 0.3K
13:57 173.60 173.60 173.60 173.60 0.0K
14:00 173.70 173.70 173.60 173.60 0.5K
14:07 173.30 173.30 173.30 173.30 15.0K
14:17 173.50 173.50 173.40 173.40 0.1K
14:19 173.30 173.30 173.30 173.30 0.3K
14:23 173.50 173.50 173.50 173.50 0.0K
14:28 173.50 173.50 173.50 173.50 0.0K
14:30 173.40 173.40 173.40 173.40 0.0K
14:33 173.50 173.50 173.50 173.50 0.9K
14:36 173.60 173.60 173.60 173.60 0.1K
14:40 173.54 173.54 173.54 173.54 1.3K
14:47 173.60 173.60 173.50 173.50 3.8K
14:52 173.70 173.70 173.60 173.60 0.4K
15:05 173.30 173.30 173.30 173.30 1.9K
15:08 173.50 173.50 173.50 173.50 0.0K
15:11 173.30 173.30 173.30 173.30 0.5K
15:30 172.80 172.80 172.80 172.80 0.1K
15:39 173.40 173.40 173.40 173.40 0.0K
15:40 172.90 172.90 172.90 172.90 0.4K
15:41 172.90 172.90 172.90 172.90 0.1K
15:42 172.90 172.90 172.90 172.90 6.9K
15:44 173.60 173.60 173.60 173.60 1.1K
15:46 173.60 173.60 173.60 173.60 1.7K
15:47 173.50 173.50 173.50 173.50 0.0K
15:48 173.70 173.70 173.70 173.70 0.5K
15:49 173.90 174.00 173.90 174.00 0.7K
15:51 174.30 174.30 174.30 174.30 1.2K
15:52 174.20 174.20 174.20 174.20 0.0K
15:58 174.60 174.60 174.60 174.60 0.0K
16:00 174.60 174.60 174.60 174.60 0.2K
16:02 174.60 174.60 174.60 174.60 0.4K
16:03 174.20 174.20 174.20 174.20 0.2K
16:06 174.40 174.40 174.40 174.40 1.1K
16:07 174.30 174.30 174.30 174.30 0.7K
16:08 174.30 174.30 174.30 174.30 0.0K
16:09 174.30 174.30 174.30 174.30 0.2K
16:14 174.40 174.40 174.40 174.40 1.5K
16:15 174.50 174.50 174.10 174.10 2.4K
16:19 174.30 174.30 174.30 174.30 2.1K
16:23 174.10 174.10 174.10 174.10 0.0K
16:24 174.10 174.10 173.90 173.90 0.4K
16:29 173.90 173.90 173.90 173.90 0.1K
16:35 175.20 175.20 175.20 175.20 308.4K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available