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
08:00 188.10 188.10 184.50 184.50 1.1K
08:01 184.40 184.40 184.40 184.40 0.3K
08:03 182.90 182.90 182.90 182.90 0.2K
08:04 183.04 183.04 183.04 183.04 16.1K
08:08 184.00 184.00 184.00 184.00 1.0K
08:09 184.60 184.60 184.60 184.60 0.4K
08:20 184.79 184.79 184.79 184.79 2.6K
08:26 185.50 185.50 185.50 185.50 0.0K
08:27 184.60 184.60 184.60 184.60 2.3K
08:30 186.00 186.00 185.70 185.70 3.1K
08:31 185.60 185.60 185.60 185.60 0.0K
08:32 185.19 185.19 185.00 185.00 5.8K
08:33 185.30 185.30 185.30 185.30 0.0K
08:39 184.70 185.30 184.70 185.30 1.0K
08:40 185.10 185.10 185.10 185.10 0.3K
08:41 184.40 184.40 184.40 184.40 0.6K
08:55 184.80 184.80 184.80 184.80 1.7K
09:03 185.00 185.00 185.00 185.00 1.0K
09:07 184.80 184.80 184.80 184.80 0.1K
09:12 185.40 185.40 185.40 185.40 0.4K
09:13 184.90 184.90 184.90 184.90 0.2K
09:17 184.70 184.70 184.70 184.70 0.6K
09:23 184.90 185.00 184.90 185.00 3.9K
09:30 185.40 185.40 185.40 185.40 0.0K
09:32 185.80 185.80 185.80 185.80 0.4K
09:35 185.50 185.50 185.50 185.50 2.2K
09:39 185.50 185.50 185.50 185.50 0.0K
09:42 185.42 185.42 185.42 185.42 0.1K
09:48 185.50 185.50 185.50 185.50 0.4K
09:59 185.20 185.20 185.20 185.20 0.0K
10:14 185.66 185.66 185.66 185.66 2.0K
10:19 185.60 185.60 185.60 185.60 0.6K
10:20 185.60 185.60 185.60 185.60 0.2K
10:22 186.08 186.08 186.08 186.08 0.3K
10:25 185.90 185.90 185.90 185.90 0.3K
10:28 186.00 186.00 185.60 185.60 3.3K
10:34 185.82 185.82 185.80 185.80 0.4K
10:48 185.72 185.72 185.72 185.72 0.5K
10:56 185.60 185.60 185.60 185.60 0.4K
11:06 185.50 185.50 185.50 185.50 0.0K
11:09 185.66 185.66 185.66 185.66 0.1K
11:12 185.90 185.90 185.90 185.90 1.1K
11:24 185.60 185.60 185.60 185.60 0.6K
11:25 185.70 185.70 185.70 185.70 0.1K
11:40 185.70 185.70 185.70 185.70 0.0K
11:50 185.70 185.70 185.70 185.70 1.9K
11:53 186.00 186.00 186.00 186.00 4.0K
11:56 186.20 186.20 186.20 186.20 0.0K
11:59 186.30 186.34 186.30 186.34 3.6K
12:06 186.74 186.74 186.74 186.74 0.1K
12:10 186.40 186.40 186.40 186.40 0.0K
12:13 186.56 186.56 186.56 186.56 5.8K
12:18 186.90 186.90 186.90 186.90 0.2K
12:41 186.40 186.40 186.40 186.40 0.0K
12:45 186.40 186.40 186.30 186.30 0.3K
12:46 186.40 186.40 186.40 186.40 1.3K
12:49 186.50 186.50 186.50 186.50 0.0K
12:50 186.80 186.80 186.80 186.80 0.9K
12:56 186.60 186.60 186.60 186.60 0.8K
12:59 186.69 186.69 186.69 186.69 1.2K
13:13 186.40 186.50 186.40 186.50 2.5K
13:22 187.00 187.00 187.00 187.00 0.0K
13:23 186.70 186.70 186.70 186.70 0.4K
13:30 187.10 187.40 187.00 187.40 1.8K
13:36 187.30 187.30 187.30 187.30 34.7K
13:39 187.50 187.50 187.50 187.50 0.2K
13:50 188.00 188.00 188.00 188.00 0.5K
13:51 187.90 187.90 187.90 187.90 0.5K
13:52 187.70 187.70 187.70 187.70 0.2K
14:01 187.50 187.50 187.50 187.50 0.2K
14:05 187.36 187.36 187.36 187.36 5.6K
14:06 187.36 187.36 187.36 187.36 0.0K
14:08 187.20 187.20 187.20 187.20 0.0K
14:19 187.14 187.14 187.14 187.14 0.0K
14:26 187.50 187.50 187.50 187.50 0.5K
14:28 187.40 187.40 187.40 187.40 0.6K
14:30 187.50 187.50 187.50 187.50 0.0K
14:32 187.90 187.90 187.90 187.90 0.1K
14:33 187.60 187.60 187.60 187.60 1.1K
14:40 188.10 188.10 188.10 188.10 2.0K
14:41 188.40 188.40 188.40 188.40 0.1K
14:44 188.30 188.30 188.30 188.30 1.1K
14:45 188.20 188.20 187.70 188.20 35.2K
14:54 187.70 187.70 187.70 187.70 1.8K
14:56 187.75 187.75 187.75 187.75 0.2K
14:57 187.75 187.75 187.75 187.75 0.0K
14:58 188.00 188.00 187.70 187.70 0.9K
14:59 187.80 187.80 187.80 187.80 0.0K
15:16 187.83 187.83 187.50 187.50 0.0K
15:17 187.90 187.90 187.90 187.90 0.0K
15:24 187.50 187.50 187.50 187.50 0.4K
15:32 187.80 187.80 187.80 187.80 0.4K
15:35 187.90 187.90 187.90 187.90 0.0K
15:36 187.60 187.60 187.60 187.60 0.0K
15:37 187.60 187.60 187.60 187.60 0.0K
15:39 187.87 187.87 187.87 187.87 3.0K
15:42 187.60 187.80 187.60 187.80 0.5K
15:45 187.30 187.30 187.30 187.30 1.3K
15:52 187.80 187.80 187.80 187.80 2.1K
15:54 188.00 188.00 188.00 188.00 2.3K
15:55 188.00 188.00 188.00 188.00 0.2K
15:59 188.20 188.20 188.20 188.20 0.5K
16:05 188.50 188.70 188.50 188.70 3.4K
16:08 188.70 188.70 188.70 188.70 3.5K
16:09 188.66 188.66 188.66 188.66 0.0K
16:10 188.70 188.70 188.70 188.70 0.5K
16:12 188.70 188.70 188.70 188.70 0.1K
16:18 188.60 188.60 188.60 188.60 0.7K
16:22 188.80 188.80 188.80 188.80 0.0K
16:23 188.80 188.80 188.80 188.80 0.0K
16:26 188.62 188.62 188.50 188.50 0.2K
16:27 188.58 188.58 188.58 188.58 0.1K
16:29 188.80 188.80 188.50 188.60 2.8K
16:35 188.90 188.90 188.90 188.90 92.2K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available