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
08:00 192.20 192.20 189.80 189.80 0.0K
08:05 189.60 189.60 189.60 189.60 0.0K
08:11 189.20 189.20 189.20 189.20 0.0K
08:20 188.20 188.20 188.20 188.20 0.0K
08:21 186.70 186.70 186.50 186.50 0.7K
08:31 187.20 187.20 187.20 187.20 0.0K
08:32 187.20 187.20 187.20 187.20 0.0K
08:38 187.40 187.40 187.40 187.40 0.0K
08:51 186.95 186.95 186.95 186.95 2.8K
08:56 186.40 186.40 186.40 186.40 0.2K
09:07 185.10 185.10 185.10 185.10 0.0K
09:36 185.40 185.40 185.40 185.40 0.3K
09:38 185.20 185.20 185.20 185.20 1.1K
09:42 184.70 184.70 184.70 184.70 0.1K
09:49 184.80 185.00 184.80 185.00 2.9K
09:58 185.15 185.50 185.15 185.50 0.4K
10:01 185.66 185.66 185.66 185.66 1.6K
10:02 185.20 185.20 185.20 185.20 0.2K
10:18 185.10 185.10 185.10 185.10 1.7K
10:20 185.10 185.10 185.10 185.10 0.4K
10:29 185.00 185.10 185.00 185.00 6.4K
10:33 185.24 185.24 185.24 185.24 0.3K
10:39 187.30 187.30 187.30 187.30 1.1K
10:40 187.60 187.60 187.60 187.60 0.0K
10:47 185.70 186.07 185.70 186.07 0.5K
10:50 186.03 186.03 186.03 186.03 0.8K
10:53 185.30 185.30 185.30 185.30 10.8K
10:55 185.80 186.10 185.80 186.10 2.7K
10:58 186.10 186.30 186.10 186.30 0.0K
10:59 186.20 186.20 186.20 186.20 2.7K
11:01 185.60 185.60 185.60 185.60 0.4K
11:06 185.90 185.90 185.90 185.90 0.5K
11:08 185.50 186.10 185.50 186.10 6.1K
11:16 186.00 186.00 186.00 186.00 0.0K
11:24 185.95 186.20 185.95 186.20 1.7K
11:25 186.20 186.20 186.00 186.00 1.1K
11:47 185.30 185.60 185.30 185.60 4.5K
11:55 185.90 185.90 185.90 185.90 1.1K
12:14 185.20 185.20 184.80 184.80 10.6K
12:15 184.60 184.90 184.60 184.90 3.6K
12:16 184.55 184.55 184.55 184.55 1.5K
12:18 184.80 184.90 184.80 184.90 1.9K
12:20 185.10 185.10 185.10 185.10 1.1K
12:29 185.40 185.40 185.40 185.40 1.3K
12:30 185.40 185.50 185.40 185.50 0.2K
12:36 185.50 185.60 185.50 185.60 0.2K
12:38 185.43 185.90 185.43 185.90 17.7K
12:44 186.30 186.30 186.30 186.30 2.1K
12:47 185.90 186.00 185.90 186.00 138.3K
12:48 185.50 185.50 185.50 185.50 0.4K
12:49 186.00 186.00 186.00 186.00 2.5K
12:51 185.50 185.50 185.50 185.50 0.4K
12:54 185.50 186.10 185.50 186.10 11.0K
13:01 184.20 184.20 184.20 184.20 0.0K
13:02 184.10 184.10 184.10 184.10 0.0K
13:08 184.00 184.00 183.60 183.60 0.2K
13:13 183.40 183.60 183.40 183.60 1.6K
13:16 184.60 184.60 183.40 183.40 6.4K
13:17 183.00 183.00 183.00 183.00 0.4K
13:19 182.90 182.90 182.90 182.90 0.0K
13:22 181.90 181.90 181.90 181.90 0.0K
13:23 182.40 182.40 182.40 182.40 0.1K
13:26 181.80 181.80 181.80 181.80 0.4K
13:29 181.90 181.90 181.90 181.90 0.1K
13:34 181.00 181.50 181.00 181.30 3.2K
13:36 181.19 181.50 181.19 181.50 1.4K
13:39 181.58 181.58 181.58 181.58 1.3K
13:40 181.42 181.42 181.42 181.42 2.7K
13:45 181.36 181.36 181.36 181.36 0.3K
13:47 181.25 181.25 181.25 181.25 1.7K
13:50 181.26 181.26 181.26 181.26 1.1K
13:51 181.30 181.30 180.90 180.90 3.4K
13:54 180.60 180.60 180.40 180.40 6.8K
13:55 180.60 180.60 180.60 180.60 0.1K
13:56 180.70 180.70 180.70 180.70 0.7K
14:01 180.90 180.90 180.90 180.90 0.5K
14:03 180.87 180.87 180.87 180.87 6.8K
14:04 180.90 181.30 180.90 181.30 4.0K
14:05 182.00 182.50 182.00 182.50 3.4K
14:08 182.60 182.60 182.60 182.60 0.0K
14:14 182.40 182.40 182.40 182.40 0.0K
14:15 181.40 181.40 181.40 181.40 0.0K
14:17 181.70 181.70 181.70 181.70 0.6K
14:19 181.20 181.20 181.20 181.20 1.0K
14:22 181.30 181.50 181.30 181.50 8.5K
14:23 181.50 181.60 181.50 181.60 0.0K
14:29 181.00 181.60 181.00 181.30 4.0K
14:30 181.60 181.90 181.60 181.90 0.8K
14:32 181.90 181.90 181.90 181.90 1.5K
14:33 182.00 182.00 182.00 182.00 0.6K
14:34 181.60 181.60 181.40 181.40 2.7K
14:35 181.79 181.79 181.79 181.79 2.0K
14:42 181.48 181.48 181.48 181.48 3.4K
14:43 181.20 181.30 181.20 181.30 0.1K
14:44 181.40 181.75 181.40 181.75 3.6K
14:45 181.90 181.90 181.90 181.90 0.3K
14:48 181.50 181.50 181.50 181.50 0.5K
14:50 181.40 181.40 181.00 181.00 12.9K
14:52 180.80 180.80 180.60 180.60 6.7K
14:54 180.36 180.60 180.36 180.60 1.5K
14:59 180.50 180.50 180.50 180.50 0.1K
15:01 180.50 180.50 180.50 180.50 1.5K
15:02 180.50 180.50 180.50 180.50 0.9K
15:03 180.60 181.40 180.60 181.40 3.2K
15:04 181.20 181.20 181.20 181.20 1.7K
15:06 181.20 181.20 181.20 181.20 0.0K
15:12 181.50 181.50 181.50 181.50 1.0K
15:14 181.37 181.50 181.37 181.50 0.0K
15:16 181.50 181.50 181.50 181.50 0.7K
15:20 181.50 181.50 181.50 181.50 0.7K
15:21 181.30 181.30 181.10 181.10 0.6K
15:23 181.30 181.30 181.30 181.30 0.0K
15:24 181.13 181.13 181.13 181.13 0.6K
15:25 181.30 181.30 181.30 181.30 1.0K
15:26 181.30 181.70 181.30 181.70 0.8K
15:27 182.00 182.00 182.00 182.00 0.0K
15:29 181.80 181.80 181.80 181.80 0.0K
15:35 181.50 181.50 181.35 181.35 1.8K
15:39 181.50 181.65 181.50 181.65 1.0K
15:40 181.80 182.20 181.80 182.20 1.8K
15:42 181.70 181.70 181.70 181.70 0.2K
15:44 182.20 182.20 181.10 181.10 10.9K
15:45 180.90 180.96 180.90 180.96 0.4K
15:46 181.20 181.20 181.20 181.20 1.4K
15:48 181.39 181.39 181.39 181.39 1.9K
15:52 181.50 181.50 181.50 181.50 0.0K
15:56 181.09 181.09 181.09 181.09 0.0K
16:04 180.50 180.80 180.50 180.80 0.4K
16:09 180.50 180.50 180.50 180.50 0.4K
16:15 180.80 181.10 180.80 181.10 2.2K
16:17 181.00 181.00 181.00 181.00 0.4K
16:18 181.00 181.10 181.00 181.10 3.2K
16:19 180.70 180.70 180.70 180.70 1.7K
16:20 180.70 180.70 180.70 180.70 1.1K
16:22 180.70 180.70 180.70 180.70 1.1K
16:25 180.80 180.80 180.40 180.40 3.6K
16:26 180.70 180.70 180.70 180.70 0.0K
16:27 180.70 180.70 180.70 180.70 0.7K
16:29 180.50 180.50 180.50 180.50 2.5K
16:35 180.70 180.70 180.70 180.70 189.5K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available