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
08:00 183.10 186.40 183.10 185.70 1.0K
08:02 182.30 183.60 182.30 183.60 0.6K
08:09 182.70 182.70 182.70 182.70 0.1K
08:17 182.00 182.00 181.50 181.50 39.0K
08:18 181.18 181.18 181.18 181.18 0.1K
08:19 180.72 180.72 180.72 180.72 0.5K
08:23 181.10 181.10 180.70 181.10 2.3K
08:24 181.40 181.40 181.40 181.40 7.7K
08:25 181.20 181.20 181.20 181.20 2.8K
08:26 181.50 181.50 181.50 181.50 0.3K
08:29 181.65 181.65 181.65 181.65 2.0K
08:31 181.90 181.90 181.30 181.40 2.1K
08:33 181.63 182.00 181.63 182.00 4.5K
08:36 181.20 181.20 181.20 181.20 0.0K
08:37 181.90 182.00 181.90 182.00 0.4K
08:38 181.90 181.90 181.60 181.90 16.0K
08:39 181.80 181.80 181.80 181.80 0.5K
08:43 182.30 182.30 182.30 182.30 0.4K
08:47 182.30 182.30 182.30 182.30 0.0K
08:51 182.00 182.40 182.00 182.40 0.5K
08:52 182.50 182.50 182.50 182.50 0.5K
08:55 182.50 182.50 182.50 182.50 0.0K
08:57 182.10 182.10 182.00 182.00 0.6K
08:58 182.90 182.90 182.90 182.90 0.0K
09:00 182.90 182.90 182.90 182.90 0.3K
09:03 183.80 183.80 183.80 183.80 0.4K
09:06 183.20 183.20 183.20 183.20 1.0K
09:11 183.20 183.20 183.20 183.20 0.1K
09:15 183.70 183.70 183.70 183.70 0.5K
09:18 183.10 183.10 183.10 183.10 0.8K
09:23 183.20 183.20 183.20 183.20 0.4K
09:33 182.80 182.80 182.70 182.70 0.8K
09:39 182.60 182.60 182.60 182.60 12.2K
09:41 182.50 182.50 182.50 182.50 0.9K
09:45 182.20 182.90 182.20 182.90 3.2K
09:47 182.80 182.80 182.80 182.80 0.3K
09:58 183.20 183.20 183.20 183.20 1.6K
09:59 183.20 183.20 183.00 183.00 2.2K
10:03 183.10 183.10 183.10 183.10 0.6K
10:06 183.00 183.00 183.00 183.00 0.5K
10:09 183.20 183.50 183.20 183.50 1.0K
10:15 183.60 183.60 183.60 183.60 84.0K
10:16 183.60 183.60 183.60 183.60 2.3K
10:17 183.70 183.70 183.70 183.70 0.8K
10:21 183.58 183.58 183.58 183.58 0.1K
10:22 183.70 183.70 183.70 183.70 1.0K
10:25 183.40 183.40 183.40 183.40 0.0K
10:33 183.40 183.40 183.30 183.30 0.5K
10:40 183.60 183.60 183.60 183.60 0.5K
10:41 183.60 183.60 183.60 183.60 0.0K
10:42 183.30 183.30 183.30 183.30 0.1K
10:48 183.40 183.40 183.40 183.40 1.0K
10:49 183.10 183.40 183.10 183.40 2.3K
10:50 183.50 183.50 183.50 183.50 2.2K
10:57 183.80 183.80 183.80 183.80 0.0K
11:00 183.80 184.00 183.80 184.00 0.1K
11:06 183.30 183.40 183.30 183.40 1.1K
11:09 183.00 183.00 182.90 182.90 1.6K
11:14 182.80 182.80 182.80 182.80 0.7K
11:16 182.20 182.20 182.10 182.10 0.8K
11:17 182.00 182.00 182.00 182.00 0.4K
11:21 182.00 182.00 182.00 182.00 8.9K
11:24 182.00 182.60 182.00 182.60 0.6K
11:26 182.00 182.00 182.00 182.00 0.5K
11:28 182.40 183.00 182.20 183.00 5.3K
11:36 182.50 182.50 182.50 182.50 0.4K
11:39 182.90 182.90 182.90 182.90 0.5K
11:49 183.30 183.30 183.30 183.30 1.3K
11:50 183.50 183.50 183.50 183.50 0.1K
11:52 183.50 183.50 183.50 183.50 0.6K
11:55 183.30 183.30 183.30 183.30 0.0K
11:57 183.65 183.65 183.65 183.65 0.0K
12:19 183.30 183.30 183.30 183.30 1.3K
12:21 182.80 182.80 182.80 182.80 0.0K
12:33 183.50 183.50 183.50 183.50 2.2K
12:46 184.10 184.10 184.10 184.10 0.5K
12:59 183.90 183.90 183.90 183.90 0.4K
13:12 184.30 184.30 184.00 184.00 2.1K
13:20 184.00 184.00 184.00 184.00 0.0K
13:23 183.61 184.00 183.61 184.00 27.2K
13:24 183.70 183.70 183.70 183.70 0.6K
13:25 183.70 183.70 183.70 183.70 0.0K
13:32 183.65 183.65 183.65 183.65 0.9K
13:33 183.65 183.65 183.65 183.65 0.9K
13:44 183.52 183.52 183.52 183.52 1.5K
13:49 183.20 183.20 183.20 183.20 0.5K
13:50 184.00 184.00 184.00 184.00 0.0K
13:51 183.60 183.60 183.60 183.60 0.1K
13:58 183.20 183.20 183.20 183.20 0.9K
14:02 183.20 183.20 183.20 183.20 0.1K
14:07 183.30 183.30 183.30 183.30 0.6K
14:17 183.60 183.60 183.60 183.60 4.4K
14:30 183.40 183.40 183.40 183.40 0.4K
14:32 183.80 183.80 183.40 183.40 0.3K
14:33 183.60 183.70 183.60 183.70 1.8K
14:34 184.00 184.00 184.00 184.00 0.0K
14:41 183.60 183.60 183.60 183.60 0.8K
14:43 183.90 183.90 183.90 183.90 2.2K
14:45 183.60 183.60 183.60 183.60 0.3K
14:46 183.60 183.60 183.60 183.60 0.5K
14:47 183.60 183.60 183.60 183.60 0.5K
14:58 183.80 183.80 183.80 183.80 2.6K
14:59 183.80 183.80 183.70 183.70 2.9K
15:01 183.80 183.80 183.80 183.80 0.2K
15:13 183.70 183.70 183.50 183.70 0.7K
15:27 183.90 183.90 183.70 183.70 0.0K
15:30 183.60 183.60 183.60 183.60 0.9K
15:31 183.70 183.80 183.70 183.80 0.1K
15:52 183.60 183.60 183.60 183.60 0.2K
15:55 183.54 183.54 183.54 183.54 1.2K
15:56 183.60 183.60 183.60 183.60 2.7K
15:58 183.50 183.50 182.90 182.90 0.4K
16:01 183.00 183.00 183.00 183.00 0.5K
16:02 183.00 183.20 183.00 183.10 3.8K
16:03 182.90 182.90 182.90 182.90 2.0K
16:09 183.10 183.10 183.10 183.10 0.8K
16:15 182.80 183.00 182.80 183.00 0.8K
16:19 182.95 182.95 182.95 182.95 0.5K
16:20 183.00 183.10 183.00 183.10 1.4K
16:21 183.00 183.40 183.00 183.40 92.8K
16:23 183.10 183.70 183.10 183.70 2.0K
16:24 183.70 183.80 183.70 183.80 1.9K
16:27 183.50 183.50 183.50 183.50 0.9K
16:28 183.50 183.50 183.50 183.50 0.0K
16:29 183.55 183.55 183.55 183.55 0.5K
16:35 184.10 184.10 184.10 184.10 2,438.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available