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
08:00 178.00 181.95 178.00 181.95 1.0K
08:04 183.40 183.50 183.40 183.50 0.9K
08:06 182.60 182.60 182.60 182.60 0.1K
08:08 183.30 183.40 183.10 183.10 4.8K
08:09 183.50 183.60 183.50 183.60 0.1K
08:11 184.60 184.87 184.60 184.87 6.6K
08:12 184.54 184.54 184.54 184.54 0.1K
08:14 184.20 184.20 184.20 184.20 1.6K
08:17 183.90 184.00 183.50 184.00 2.5K
08:18 183.80 184.10 183.80 184.10 0.4K
08:24 184.00 184.00 184.00 184.00 2.0K
08:30 184.90 184.90 184.90 184.90 0.0K
08:32 184.10 184.10 184.10 184.10 0.1K
08:38 184.50 184.50 184.50 184.50 0.0K
08:39 183.95 183.95 183.95 183.95 0.4K
08:44 184.50 184.50 184.50 184.50 0.5K
08:45 184.30 184.60 184.30 184.60 0.5K
08:56 184.30 184.60 184.30 184.60 2.7K
09:02 184.40 184.40 184.40 184.40 0.5K
09:05 183.70 183.80 183.20 183.20 9.0K
09:07 183.80 183.80 183.80 183.80 5.0K
09:11 184.10 184.20 184.10 184.20 0.3K
09:13 183.90 183.90 183.90 183.90 1.8K
09:17 184.50 184.50 184.50 184.50 0.4K
09:27 184.10 184.10 184.10 184.10 0.1K
09:33 183.90 183.90 183.90 183.90 0.2K
09:51 184.40 184.90 184.40 184.90 1.4K
09:52 184.30 184.60 184.30 184.60 20.7K
09:56 184.90 184.90 184.90 184.90 0.0K
10:05 184.62 184.62 184.62 184.62 25.0K
10:07 184.60 184.60 184.60 184.60 0.3K
10:08 184.60 184.80 184.50 184.50 4.2K
10:18 184.80 184.80 184.80 184.80 2.7K
10:21 184.50 184.50 184.43 184.43 2.1K
10:28 184.30 184.30 184.30 184.30 7.6K
10:30 184.50 184.50 184.50 184.50 7.5K
10:39 184.36 184.36 184.36 184.36 1.0K
10:44 184.50 184.70 184.50 184.70 2.3K
10:45 184.50 184.50 184.50 184.50 0.5K
10:46 184.60 184.60 184.60 184.60 0.0K
10:56 184.50 184.50 184.50 184.50 2.6K
11:03 184.00 184.00 183.90 184.00 5.2K
11:04 184.30 184.30 184.20 184.20 2.6K
11:10 184.80 184.80 184.80 184.80 0.0K
11:28 184.20 184.20 183.80 183.80 1.5K
11:32 183.50 183.50 183.50 183.50 0.5K
11:34 183.40 183.40 183.40 183.40 1.6K
11:50 183.10 183.10 183.10 183.10 2.6K
12:18 183.50 183.50 183.50 183.50 1.3K
12:22 183.40 183.40 183.40 183.40 1.1K
12:28 183.40 183.40 183.40 183.40 0.1K
12:32 183.40 183.40 183.40 183.40 0.0K
12:33 183.20 183.20 183.20 183.20 0.5K
12:55 183.40 183.40 183.40 183.40 1.3K
13:01 184.00 184.00 184.00 184.00 0.1K
13:03 183.50 183.50 183.50 183.50 0.6K
13:05 183.90 184.25 183.90 184.25 34.9K
13:07 184.00 184.00 184.00 184.00 0.0K
13:21 183.70 183.70 183.70 183.70 0.0K
13:28 183.80 183.80 183.80 183.80 0.3K
13:29 183.80 183.80 183.80 183.80 0.4K
13:30 184.10 184.10 184.10 184.10 0.7K
13:32 183.80 183.80 183.80 183.80 0.0K
13:44 183.80 183.80 183.60 183.60 0.4K
14:04 183.90 183.90 183.90 183.90 0.0K
14:07 183.90 183.90 183.80 183.80 2.1K
14:14 183.40 183.40 183.40 183.40 0.0K
14:24 183.40 183.40 183.40 183.40 0.9K
14:26 183.40 183.60 183.40 183.60 0.2K
14:31 183.60 183.60 183.60 183.60 0.8K
14:35 184.10 184.10 184.10 184.10 0.4K
14:43 184.10 184.10 184.10 184.10 0.0K
14:46 184.10 184.10 184.10 184.10 0.9K
14:52 184.00 184.20 184.00 184.20 2.4K
14:53 183.95 183.95 183.95 183.95 0.0K
15:03 184.30 184.30 184.30 184.30 0.0K
15:17 184.13 184.13 183.97 183.97 0.0K
15:33 183.60 183.60 183.60 183.60 0.8K
15:36 183.70 183.70 183.70 183.70 2.0K
15:39 183.70 183.90 183.70 183.90 3.1K
15:42 184.20 184.20 184.20 184.20 6.0K
15:45 184.20 184.20 184.20 184.20 2.7K
15:48 184.20 184.50 184.20 184.46 12.9K
15:50 184.00 184.00 184.00 184.00 0.1K
16:11 183.60 184.10 183.60 184.10 2.0K
16:16 184.10 184.20 184.10 184.20 2.4K
16:19 184.00 184.00 184.00 184.00 0.5K
16:20 184.20 184.20 184.20 184.20 0.2K
16:21 183.90 183.90 183.90 183.90 0.4K
16:22 184.09 184.09 184.09 184.09 0.0K
16:28 184.10 184.10 184.10 184.10 2.6K
16:29 184.10 184.30 184.10 184.10 0.9K
16:35 184.00 184.00 184.00 184.00 122.8K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available