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
08:00 189.30 189.30 189.30 189.30 0.0K
08:03 186.78 186.78 186.78 186.78 0.5K
08:05 186.20 186.70 186.20 186.70 0.5K
08:06 185.70 185.70 185.70 185.70 0.1K
08:08 185.60 185.60 185.60 185.60 2.3K
08:11 184.90 184.90 184.80 184.80 0.6K
08:19 185.20 185.20 185.20 185.20 0.0K
08:22 185.20 185.20 185.20 185.20 0.9K
08:28 184.90 184.90 184.90 184.90 1.4K
08:29 184.60 184.70 184.60 184.70 2.3K
08:30 184.90 185.20 184.90 185.20 1.8K
08:55 184.90 184.90 184.90 184.90 0.2K
08:56 184.80 184.80 184.80 184.80 0.3K
09:00 185.00 185.00 185.00 185.00 0.1K
09:08 185.20 185.20 185.20 185.20 0.4K
09:25 185.00 185.00 185.00 185.00 0.1K
09:30 184.90 184.90 184.90 184.90 0.1K
09:35 184.90 184.90 184.90 184.90 0.3K
09:36 184.70 184.70 184.70 184.70 0.9K
09:39 185.10 185.10 185.10 185.10 0.0K
09:44 184.97 184.97 184.60 184.60 3.0K
09:45 184.90 184.90 184.90 184.90 1.6K
09:47 184.70 184.70 184.70 184.70 0.0K
09:50 184.70 184.70 184.70 184.70 1.5K
09:53 184.60 184.60 184.60 184.60 1.2K
09:55 184.60 184.60 184.60 184.60 0.5K
09:56 184.60 184.60 184.50 184.50 4.6K
09:58 184.40 184.40 184.40 184.40 2.5K
10:00 184.40 184.40 184.40 184.40 0.1K
10:07 184.20 184.20 184.20 184.20 0.6K
10:14 183.80 183.80 183.80 183.80 0.1K
10:18 183.40 183.40 183.40 183.40 1.1K
10:20 183.40 183.40 183.40 183.40 0.0K
10:30 183.40 183.40 183.20 183.20 2.1K
10:32 183.38 183.38 183.38 183.38 0.7K
10:35 183.60 183.60 183.60 183.60 0.9K
10:44 183.60 183.60 183.60 183.60 0.6K
10:58 184.18 184.18 184.18 184.18 12.4K
10:59 184.10 184.10 184.10 184.10 1.1K
11:02 184.36 184.36 184.36 184.36 0.1K
11:17 184.50 184.50 184.50 184.50 0.0K
11:33 184.00 184.00 184.00 184.00 5.1K
11:35 184.00 184.00 184.00 184.00 0.1K
11:38 183.88 183.88 183.88 183.88 0.5K
11:40 184.00 184.00 184.00 184.00 2.6K
11:41 183.80 183.80 183.68 183.68 3.3K
11:45 183.92 184.00 183.92 184.00 0.6K
11:52 184.12 184.12 184.12 184.12 20.0K
11:54 183.70 183.70 183.70 183.70 1.0K
11:55 183.60 183.60 183.60 183.60 1.7K
11:58 183.80 183.80 183.80 183.80 0.4K
12:02 183.00 183.00 183.00 183.00 8.2K
12:05 182.90 182.90 182.60 182.60 3.0K
12:08 182.90 183.35 182.90 183.35 1.4K
12:12 183.40 183.40 183.30 183.30 2.1K
12:17 183.40 183.40 183.40 183.40 0.5K
12:18 183.68 183.70 183.39 183.39 1.3K
12:21 183.60 183.60 183.60 183.60 0.0K
12:25 183.60 183.60 183.60 183.60 1.4K
12:37 183.71 183.71 183.71 183.71 1.7K
12:38 183.50 183.70 183.50 183.70 0.7K
12:39 183.30 183.56 183.30 183.56 0.9K
12:51 183.50 183.50 183.50 183.50 0.6K
12:53 183.70 183.70 183.70 183.70 2.0K
13:03 183.70 183.70 183.70 183.70 2.3K
13:30 184.00 184.00 184.00 184.00 1.6K
13:31 184.10 184.30 184.10 184.30 4.6K
13:35 184.29 184.29 184.29 184.29 0.5K
13:42 184.00 184.00 184.00 184.00 0.3K
13:44 183.90 183.90 183.90 183.90 0.3K
13:45 183.97 183.97 183.97 183.97 0.2K
13:49 183.92 183.92 183.92 183.92 0.7K
13:52 183.83 183.83 183.83 183.83 0.0K
13:53 184.00 184.00 183.70 183.70 2.5K
13:54 184.00 184.00 184.00 184.00 0.5K
14:22 184.20 184.20 184.20 184.20 1.7K
14:25 184.20 184.20 184.20 184.20 0.1K
14:28 184.40 184.40 184.40 184.40 0.3K
14:30 184.35 184.35 184.35 184.35 0.2K
14:31 184.40 184.40 184.40 184.40 0.4K
14:35 184.50 184.50 184.50 184.50 0.5K
14:40 184.60 184.60 184.60 184.60 0.6K
14:43 184.40 184.40 184.40 184.40 0.0K
14:45 184.70 184.70 184.70 184.70 0.9K
14:48 184.70 184.70 184.70 184.70 0.1K
14:50 184.60 184.60 184.60 184.60 0.0K
14:51 184.50 184.50 184.50 184.50 0.8K
14:56 184.70 184.80 184.70 184.80 3.2K
14:58 184.90 184.90 184.70 184.70 1.4K
14:59 184.60 184.60 184.60 184.60 0.6K
15:02 184.80 185.10 184.80 185.10 0.6K
15:04 185.40 185.40 185.40 185.40 0.9K
15:14 185.70 185.70 185.70 185.70 0.0K
15:16 185.60 185.60 185.50 185.50 3.6K
15:18 185.40 185.40 185.40 185.40 1.0K
15:19 185.20 185.20 185.20 185.20 12.2K
15:20 185.30 185.40 185.30 185.40 1.8K
15:21 185.30 185.30 185.10 185.10 4.0K
15:22 185.07 185.07 185.07 185.07 0.8K
15:23 184.95 184.95 184.90 184.90 2.6K
15:24 185.10 185.10 185.10 185.10 2.0K
15:25 185.18 185.30 185.18 185.30 1.7K
15:27 185.30 185.30 185.20 185.20 1.1K
15:33 185.30 185.30 185.30 185.30 0.3K
15:36 185.45 185.45 185.45 185.45 1.0K
15:38 185.30 185.30 185.30 185.30 0.0K
15:39 185.60 185.60 185.60 185.60 1.1K
15:40 185.64 185.64 185.50 185.50 27.3K
15:42 185.60 185.60 185.60 185.60 1.4K
15:45 185.56 185.56 185.56 185.56 0.1K
15:46 185.80 185.80 185.80 185.80 0.3K
15:49 185.80 185.80 185.80 185.80 0.4K
15:55 185.56 185.56 185.56 185.56 0.0K
15:58 186.26 186.26 185.50 185.50 30.3K
16:00 185.52 185.52 185.52 185.52 0.1K
16:04 185.60 185.60 185.60 185.60 0.3K
16:05 185.60 185.60 185.60 185.60 0.1K
16:06 185.70 185.70 185.70 185.70 2.3K
16:07 185.60 185.60 185.50 185.50 5.3K
16:10 185.70 185.70 185.61 185.61 0.6K
16:14 185.80 185.80 185.80 185.80 0.0K
16:15 185.73 185.80 185.73 185.80 0.1K
16:16 185.80 185.80 185.80 185.80 0.1K
16:20 185.80 185.80 185.80 185.80 0.1K
16:25 185.70 185.70 185.60 185.60 0.2K
16:27 185.90 185.90 185.90 185.90 0.1K
16:28 186.10 186.10 186.10 186.10 1.2K
16:29 185.80 185.80 185.70 185.70 0.3K
16:35 185.30 185.30 185.30 185.30 169.5K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available