Crest Nicholson

CRST
🏛️ uk →
166.70
Last Update: 2025-10-06
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
08:00 171.00 171.00 171.00 171.00 0.4K
08:01 168.00 170.80 168.00 170.80 0.9K
08:06 167.68 167.68 167.68 167.68 2.5K
08:08 168.60 168.60 168.60 168.60 0.0K
08:29 168.43 168.43 168.43 168.43 0.9K
08:51 168.90 168.90 166.20 166.20 1.1K
08:55 166.20 166.20 166.20 166.20 0.2K
08:58 166.90 166.90 166.90 166.90 0.9K
09:04 167.30 167.30 167.30 167.30 0.0K
09:09 167.30 167.30 167.30 167.30 0.6K
09:44 167.00 167.00 167.00 167.00 0.0K
09:59 166.90 166.90 166.90 166.90 0.3K
10:00 166.80 166.80 166.10 166.10 1.3K
10:02 166.60 166.60 166.60 166.60 0.6K
10:03 166.80 166.80 166.55 166.55 5.9K
10:04 167.10 167.10 167.10 167.10 0.0K
10:07 166.55 166.55 166.55 166.55 0.0K
10:10 167.10 167.10 167.10 167.10 0.0K
10:11 166.30 166.30 166.30 166.30 0.2K
10:38 166.77 166.77 166.77 166.77 2.8K
10:49 166.30 166.30 166.00 166.00 4.3K
10:51 166.20 166.40 166.10 166.40 0.9K
11:03 166.60 166.60 166.40 166.40 0.9K
11:17 166.90 166.90 166.90 166.90 0.0K
11:36 166.80 166.80 166.80 166.80 0.0K
11:59 166.80 166.80 166.80 166.80 0.0K
12:02 166.80 166.80 166.80 166.80 2.9K
12:03 166.39 166.39 166.39 166.39 1.2K
12:10 166.80 166.80 166.80 166.80 0.1K
12:13 166.20 166.50 166.20 166.50 12.3K
12:40 166.47 166.47 166.22 166.22 3.6K
12:51 166.62 166.62 166.62 166.62 0.0K
12:59 166.70 166.70 166.20 166.20 5.3K
13:35 166.10 166.10 166.00 166.00 1.3K
13:43 165.97 165.97 165.97 165.97 0.0K
13:55 165.80 166.50 165.80 166.50 11.6K
14:06 166.60 166.60 166.50 166.50 1.1K
14:08 166.76 166.76 166.76 166.76 0.0K
14:27 166.76 166.76 166.76 166.76 3.5K
14:51 167.20 167.20 167.20 167.20 0.0K
14:55 167.20 167.20 167.20 167.20 0.0K
14:57 166.94 166.94 166.94 166.94 0.1K
14:59 167.20 167.20 167.20 167.20 0.2K
15:01 166.70 166.70 166.70 166.70 0.0K
15:03 166.50 166.50 166.50 166.50 0.6K
15:11 166.30 166.50 166.00 166.00 2.5K
15:29 166.00 166.00 166.00 166.00 3.4K
15:39 166.12 166.12 166.12 166.12 0.6K
15:40 166.12 166.12 166.12 166.12 3.4K
15:42 166.30 166.30 166.30 166.30 1.4K
15:55 167.18 167.18 167.18 167.18 0.0K
16:00 166.59 166.59 166.59 166.59 4.1K
16:13 166.70 166.70 166.70 166.70 0.1K
16:18 166.80 166.80 166.80 166.80 0.1K
16:23 166.69 166.69 166.69 166.69 0.1K
16:27 166.80 166.80 166.80 166.80 0.1K
16:29 166.50 166.50 166.50 166.50 0.2K
16:35 166.50 166.50 166.50 166.50 51.6K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available