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
08:00 190.20 190.20 190.20 190.20 0.0K
08:01 185.60 185.60 185.60 185.60 0.5K
08:14 183.70 183.70 183.70 183.70 0.0K
08:19 183.00 183.00 182.86 182.86 0.1K
08:20 183.20 183.20 183.20 183.20 1.1K
08:21 183.50 183.50 183.50 183.50 0.0K
08:31 183.40 183.40 183.40 183.40 0.0K
08:35 182.80 182.80 182.70 182.80 3.0K
08:49 182.90 182.90 182.20 182.40 3.5K
08:57 182.50 182.50 182.50 182.50 0.4K
09:11 182.93 182.93 182.80 182.80 3.3K
09:12 182.90 182.90 182.90 182.90 0.4K
09:13 183.00 183.00 183.00 183.00 1.5K
09:14 182.70 182.73 182.50 182.73 16.1K
09:15 182.70 182.90 182.70 182.90 6.5K
09:16 182.80 182.83 182.80 182.83 2.2K
09:17 183.00 183.00 183.00 183.00 1.7K
09:19 182.92 182.92 182.80 182.90 1.6K
09:20 183.10 183.10 183.10 183.10 0.6K
09:22 183.10 183.10 183.10 183.10 0.0K
09:28 183.00 183.00 183.00 183.00 0.0K
09:30 183.04 183.04 183.04 183.04 2.3K
09:36 182.80 182.80 182.80 182.80 0.1K
09:49 182.86 183.10 182.86 183.10 3.0K
09:57 183.00 183.00 182.80 182.80 0.3K
10:04 182.70 182.70 182.70 182.70 0.8K
10:05 182.60 182.60 182.60 182.60 0.0K
10:06 182.50 182.50 182.50 182.50 1.1K
10:09 182.50 182.50 182.50 182.50 0.5K
10:11 182.60 182.60 182.60 182.60 1.7K
10:17 182.50 182.50 182.50 182.50 0.1K
10:21 182.70 182.70 182.70 182.70 0.7K
10:23 182.60 182.60 182.60 182.60 0.0K
10:31 182.58 182.58 182.58 182.58 0.5K
10:33 182.70 182.70 182.70 182.70 1.8K
10:49 182.80 183.00 182.80 183.00 10.8K
10:53 182.90 182.90 182.90 182.90 0.4K
10:54 182.70 182.76 182.70 182.76 1.3K
10:55 182.70 182.70 182.70 182.70 1.0K
11:04 183.00 183.00 183.00 183.00 0.2K
11:07 183.00 183.00 183.00 183.00 0.0K
11:09 183.00 183.00 183.00 183.00 0.1K
11:12 182.86 182.86 182.86 182.86 0.5K
11:30 183.00 183.00 183.00 183.00 0.0K
11:46 183.00 183.00 183.00 183.00 0.1K
12:02 183.60 183.60 183.60 183.60 0.4K
12:05 183.30 183.50 183.30 183.50 6.0K
12:06 183.40 183.40 183.40 183.40 0.2K
12:07 183.20 183.20 183.20 183.20 0.8K
12:13 183.00 183.00 183.00 183.00 0.3K
12:21 182.80 182.90 182.80 182.90 2.7K
12:28 183.15 183.15 183.15 183.15 0.4K
12:36 183.40 183.40 183.40 183.40 0.0K
12:45 183.16 183.16 183.16 183.16 6.6K
12:47 183.00 183.00 183.00 183.00 0.5K
12:51 182.90 182.90 182.90 182.90 0.0K
12:57 183.00 183.00 183.00 183.00 0.1K
12:58 183.05 183.05 183.05 183.05 1.5K
12:59 183.00 183.10 183.00 183.10 0.3K
13:16 183.00 183.00 183.00 183.00 1.0K
13:22 183.00 183.00 183.00 183.00 1.6K
13:27 183.20 183.30 183.20 183.20 4.4K
13:44 182.85 182.85 182.85 182.85 10.0K
13:45 182.40 182.40 182.40 182.40 0.1K
13:48 182.70 182.70 182.70 182.70 1.9K
13:49 182.60 182.60 182.60 182.60 1.7K
13:50 182.80 182.80 182.80 182.80 1.3K
13:55 183.10 183.10 183.10 183.10 1.4K
13:59 183.10 183.10 183.10 183.10 0.7K
14:08 183.20 183.20 183.20 183.20 0.4K
14:09 183.30 183.30 183.10 183.10 0.7K
14:13 183.20 183.20 183.20 183.20 0.4K
14:23 183.45 183.45 183.45 183.45 10.1K
14:25 183.40 183.40 183.40 183.40 0.6K
14:33 183.40 183.40 183.40 183.40 0.2K
14:40 183.32 183.32 183.32 183.32 5.6K
14:43 183.50 183.80 183.50 183.80 9.7K
14:49 183.80 183.80 183.80 183.80 0.1K
14:50 183.80 183.80 183.80 183.80 0.5K
14:52 183.75 183.75 183.75 183.75 0.8K
14:55 183.80 183.80 183.70 183.70 0.9K
14:56 184.00 184.30 184.00 184.30 3.0K
14:58 184.20 184.20 184.20 184.20 0.4K
14:59 184.10 184.40 184.10 184.40 0.2K
15:00 184.18 184.18 184.18 184.18 0.3K
15:10 184.14 184.14 184.14 184.14 2.4K
15:15 184.50 184.50 184.50 184.50 1.4K
15:16 184.30 184.30 184.30 184.30 0.6K
15:17 184.10 184.10 184.10 184.10 3.0K
15:24 184.00 184.00 184.00 184.00 0.3K
15:27 184.10 184.10 184.10 184.10 0.7K
15:30 183.90 183.90 183.90 183.90 0.3K
15:31 183.90 183.90 183.90 183.90 0.6K
15:43 183.60 183.60 183.60 183.60 0.0K
15:50 183.80 183.80 183.80 183.80 1.1K
15:52 183.75 183.75 183.75 183.75 0.9K
15:54 183.60 183.60 183.60 183.60 0.0K
16:00 183.60 183.60 183.60 183.60 0.2K
16:02 183.60 183.60 183.60 183.60 0.0K
16:06 183.70 183.70 183.70 183.70 0.5K
16:07 183.40 183.40 183.30 183.30 0.3K
16:10 183.20 183.20 183.00 183.00 0.4K
16:11 183.30 183.30 183.30 183.30 0.1K
16:15 183.00 183.00 183.00 183.00 0.1K
16:16 182.90 182.90 182.90 182.90 0.0K
16:19 182.90 182.90 182.90 182.90 0.1K
16:20 183.10 183.10 183.10 183.10 0.4K
16:21 182.90 183.00 182.80 182.80 4.0K
16:26 183.10 183.10 183.10 183.10 2.6K
16:27 183.10 183.10 183.10 183.10 0.2K
16:29 182.80 182.80 182.20 182.20 0.9K
16:35 182.90 182.90 182.90 182.90 152.2K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available