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
08:00 189.00 189.00 189.00 189.00 0.0K
08:02 184.05 184.60 184.05 184.60 0.3K
08:04 184.00 184.00 184.00 184.00 0.1K
08:08 183.40 183.40 183.40 183.40 10.7K
08:10 183.70 184.00 183.70 183.70 11.3K
08:12 184.10 184.10 184.10 184.10 0.0K
08:14 183.90 183.90 183.50 183.50 0.6K
08:15 183.50 183.50 183.50 183.50 0.8K
08:16 183.90 183.90 183.90 183.90 1.6K
08:20 183.60 184.20 183.60 184.20 0.7K
08:21 183.40 183.40 183.40 183.40 0.3K
08:25 183.80 183.80 183.80 183.80 0.0K
08:26 183.00 183.70 183.00 183.70 82.7K
08:31 185.00 185.00 184.60 184.60 0.6K
08:33 184.60 184.70 184.60 184.70 1.9K
08:34 184.70 184.70 184.70 184.70 0.0K
08:35 184.20 184.20 184.20 184.20 0.4K
08:36 184.23 184.23 184.23 184.23 1.6K
08:38 184.40 184.40 184.40 184.40 0.0K
08:40 184.40 184.40 184.40 184.40 3.0K
08:41 184.60 184.60 184.60 184.60 0.4K
08:42 184.30 184.30 184.30 184.30 3.1K
08:55 184.60 184.60 184.60 184.60 0.5K
08:56 184.50 184.50 184.40 184.40 1.9K
09:03 184.60 184.60 184.60 184.60 0.0K
09:09 184.40 184.40 184.40 184.40 0.0K
09:16 184.34 184.34 184.34 184.34 0.0K
09:17 184.40 184.60 184.40 184.60 0.3K
09:20 184.58 184.58 184.58 184.58 0.3K
09:22 184.90 184.90 184.90 184.90 0.9K
09:33 184.80 184.80 184.80 184.80 0.3K
09:34 184.70 184.70 184.60 184.60 1.2K
09:35 184.40 184.70 184.40 184.60 1.2K
09:42 185.20 185.20 185.20 185.20 1.0K
09:55 185.20 185.20 185.00 185.20 2.9K
09:58 185.20 185.50 185.20 185.50 0.9K
10:00 185.20 185.20 185.20 185.20 0.0K
10:02 185.70 185.70 185.70 185.70 2.7K
10:03 185.77 185.77 185.77 185.77 2.8K
10:05 185.30 185.30 185.30 185.30 0.3K
10:08 185.30 185.30 185.20 185.20 1.4K
10:10 184.90 184.90 184.70 184.70 0.9K
10:11 184.80 184.80 184.80 184.80 0.1K
10:12 184.60 184.60 184.60 184.60 1.0K
10:13 184.50 184.50 184.50 184.50 0.3K
10:15 184.40 184.40 184.40 184.40 1.3K
10:17 184.50 184.50 184.50 184.50 0.0K
10:18 184.50 184.50 184.40 184.50 1.0K
10:21 184.40 184.40 184.30 184.30 0.6K
10:23 184.41 184.41 184.41 184.41 1.7K
10:24 183.40 183.40 183.30 183.30 15.3K
10:25 183.60 183.60 183.60 183.60 0.6K
10:27 183.00 183.00 183.00 183.00 48.8K
10:28 182.80 182.80 182.80 182.80 1.1K
10:29 182.90 182.90 182.90 182.90 1.8K
10:30 182.90 182.90 182.90 182.90 24.7K
10:31 182.90 182.90 182.90 182.90 0.3K
10:32 183.00 183.00 182.93 182.93 10.6K
10:33 182.70 182.70 182.70 182.70 0.9K
10:43 182.90 183.00 182.90 183.00 16.5K
10:49 183.40 183.40 183.40 183.40 0.3K
10:50 183.80 184.10 183.80 184.10 2.0K
10:51 183.80 184.10 183.80 184.10 2.0K
10:59 184.10 184.10 184.10 184.10 0.0K
11:01 184.37 184.37 184.37 184.37 10.3K
11:09 184.10 184.10 184.10 184.10 1.7K
11:18 184.20 184.20 184.20 184.20 0.4K
11:20 184.40 184.40 184.40 184.40 1.8K
11:23 184.50 184.50 184.50 184.50 0.3K
11:27 185.00 185.00 185.00 185.00 0.0K
11:28 185.00 185.00 185.00 185.00 0.0K
11:38 184.75 184.75 184.75 184.75 0.4K
11:50 185.00 185.00 184.40 184.40 3.0K
11:51 184.70 184.70 184.70 184.70 0.0K
11:54 184.61 184.70 184.60 184.70 2.9K
11:55 184.80 184.80 184.80 184.80 1.0K
11:58 184.60 184.60 184.50 184.50 1.6K
11:59 184.50 184.50 184.50 184.50 1.8K
12:04 184.60 185.00 184.60 185.00 3.1K
12:10 184.70 184.70 184.70 184.70 0.0K
12:11 185.00 185.00 185.00 185.00 0.5K
12:15 185.30 185.30 185.30 185.30 1.4K
12:24 185.10 185.30 185.10 185.20 4.2K
12:28 185.40 185.50 185.40 185.50 0.4K
12:40 185.60 185.60 185.60 185.60 0.2K
12:42 185.40 185.50 185.40 185.50 0.2K
12:55 185.30 185.30 185.30 185.30 0.9K
13:02 185.40 185.40 185.20 185.20 2.5K
13:03 185.20 185.20 185.20 185.20 1.7K
13:09 185.10 185.10 185.00 185.00 1.0K
13:11 185.10 185.10 185.10 185.10 0.1K
13:14 185.10 185.10 185.10 185.10 0.0K
13:18 185.20 185.30 185.10 185.10 0.5K
13:20 185.04 185.04 185.04 185.04 0.2K
13:22 185.40 185.40 185.40 185.40 0.3K
13:24 185.55 185.55 185.55 185.55 0.5K
13:30 185.80 185.80 185.80 185.80 0.0K
13:38 185.40 185.40 185.40 185.40 0.7K
13:42 185.40 185.40 185.40 185.40 0.5K
13:43 185.40 185.40 185.40 185.40 0.5K
13:46 185.40 185.40 185.30 185.30 0.5K
13:51 185.20 185.30 185.10 185.10 2.3K
13:52 185.10 185.10 185.10 185.10 0.0K
13:55 185.19 185.19 185.19 185.19 0.0K
13:56 184.90 184.90 184.90 184.90 1.1K
13:57 184.90 184.90 184.90 184.90 0.2K
13:58 185.00 185.20 185.00 185.20 3.2K
14:00 185.20 185.20 185.20 185.20 1.8K
14:08 185.10 185.10 185.00 185.00 0.4K
14:13 185.40 185.40 185.40 185.40 0.0K
14:18 185.40 185.40 185.40 185.40 1.8K
14:20 185.44 185.44 185.44 185.44 0.0K
14:32 185.30 185.30 185.30 185.30 1.0K
14:34 185.56 185.56 185.56 185.56 0.1K
14:35 185.40 185.40 185.30 185.30 1.3K
14:39 185.22 185.22 185.22 185.22 5.4K
14:40 185.37 185.37 185.37 185.37 0.0K
14:42 185.10 185.10 185.10 185.10 0.8K
14:43 185.20 185.30 185.20 185.30 2.8K
14:44 185.30 185.30 185.30 185.30 0.1K
14:45 185.18 185.18 185.18 185.18 0.0K
14:49 185.30 185.30 185.30 185.30 0.0K
14:50 185.20 185.20 185.20 185.20 0.1K
14:52 185.40 185.50 185.40 185.50 0.7K
14:53 185.50 185.50 185.50 185.50 1.0K
14:55 185.43 185.43 185.43 185.43 0.0K
15:00 185.60 185.60 185.20 185.20 5.7K
15:05 185.80 185.80 185.80 185.80 0.2K
15:08 185.50 185.50 185.50 185.50 0.1K
15:09 185.50 185.50 185.50 185.50 0.6K
15:14 185.47 185.64 185.47 185.64 0.2K
15:21 185.70 185.70 185.70 185.70 2.8K
15:25 185.77 185.77 185.77 185.77 0.0K
15:28 186.00 186.00 186.00 186.00 1.2K
15:29 185.90 185.90 185.90 185.90 0.7K
15:35 185.80 185.80 185.70 185.70 0.7K
15:40 185.73 185.73 185.73 185.73 0.0K
15:42 185.80 185.80 185.70 185.70 2.5K
15:44 185.81 185.81 185.81 185.81 0.6K
15:45 185.80 185.80 185.80 185.80 0.0K
15:55 185.86 185.86 185.86 185.86 0.0K
15:57 185.70 185.80 185.70 185.80 4.9K
15:58 185.80 185.80 185.80 185.80 0.5K
16:00 185.72 185.72 185.72 185.72 0.0K
16:03 185.80 185.80 185.70 185.70 1.7K
16:05 185.80 185.80 185.80 185.80 0.0K
16:06 185.80 185.90 185.80 185.90 3.0K
16:08 185.70 185.70 185.70 185.70 0.4K
16:10 185.83 185.83 185.83 185.83 0.0K
16:16 185.60 185.60 185.60 185.60 0.4K
16:19 185.90 186.00 185.90 186.00 1.9K
16:22 185.85 185.85 185.85 185.85 0.8K
16:24 185.80 185.80 185.80 185.80 0.4K
16:25 185.80 186.00 185.70 185.70 6.0K
16:26 185.80 185.80 185.80 185.80 0.5K
16:27 185.60 185.80 185.60 185.80 2.4K
16:28 185.60 185.60 185.50 185.50 3.3K
16:29 185.70 185.70 185.40 185.70 1.9K
16:35 185.30 185.30 185.30 185.30 181.5K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available