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
08:00 168.00 169.10 167.90 169.10 3.2K
08:09 169.00 169.00 169.00 169.00 0.0K
08:20 168.90 168.90 165.60 165.60 0.0K
08:21 167.68 167.68 167.68 167.68 1.8K
08:42 166.22 166.22 166.22 166.22 0.7K
08:58 167.30 167.30 167.30 167.30 0.0K
08:59 166.22 166.22 166.22 166.22 1.5K
09:04 165.70 165.70 165.70 165.70 0.6K
09:16 165.18 165.18 165.18 165.18 10.0K
09:22 165.75 165.75 165.75 165.75 1.2K
09:32 165.93 165.93 165.93 165.93 0.1K
09:47 165.40 165.40 165.40 165.40 0.0K
09:49 166.30 166.30 166.30 166.30 0.0K
10:09 165.60 165.60 165.60 165.60 0.0K
10:13 166.30 166.30 166.30 166.30 0.0K
10:14 165.60 165.60 165.60 165.60 0.0K
10:19 165.60 165.60 165.60 165.60 0.0K
10:21 166.08 166.08 166.08 166.08 3.0K
10:22 166.08 166.08 166.08 166.08 3.0K
10:23 166.30 166.40 166.30 166.40 0.6K
10:24 166.70 166.70 166.70 166.70 0.7K
10:25 166.70 166.70 166.70 166.70 0.1K
10:30 166.82 166.82 166.82 166.82 4.5K
10:50 167.00 167.00 167.00 167.00 0.0K
10:53 167.12 167.12 167.12 167.12 0.6K
10:55 166.80 166.80 166.50 166.50 2.4K
11:02 166.92 166.92 166.50 166.50 1.7K
11:22 166.53 166.53 166.53 166.53 0.0K
11:25 166.40 166.50 166.40 166.50 1.4K
11:32 166.20 166.20 166.20 166.20 0.5K
11:35 166.20 166.20 166.20 166.20 0.0K
11:46 166.30 166.30 166.30 166.30 0.0K
11:54 166.00 166.00 166.00 166.00 0.1K
12:35 166.30 166.30 166.30 166.30 0.2K
12:44 166.00 166.00 165.90 165.90 1.2K
12:49 166.04 166.04 166.04 166.04 1.8K
12:51 165.92 165.92 165.92 165.92 0.5K
13:12 165.60 165.60 165.50 165.50 0.2K
13:15 165.40 165.40 165.40 165.40 0.6K
13:40 165.40 165.40 165.40 165.40 0.2K
13:50 165.38 165.38 165.38 165.38 0.3K
13:51 165.38 165.38 165.38 165.38 0.9K
14:38 165.40 165.40 165.40 165.40 0.1K
14:47 165.40 165.40 165.40 165.40 0.0K
14:49 165.10 165.20 165.10 165.20 4.0K
14:56 165.60 165.60 165.60 165.60 0.2K
14:59 165.40 165.40 165.40 165.40 0.3K
15:06 166.50 166.50 166.50 166.50 0.0K
15:16 166.13 166.13 166.13 166.13 0.0K
15:18 166.13 166.13 166.13 166.13 0.4K
15:27 166.17 166.17 166.17 166.17 0.3K
15:36 166.00 166.00 166.00 166.00 0.1K
15:44 165.90 165.90 165.60 165.60 0.1K
15:45 165.90 165.90 165.90 165.90 0.2K
15:49 166.10 166.10 166.10 166.10 0.4K
15:55 166.10 166.10 166.10 166.10 0.1K
15:57 166.10 166.10 166.10 166.10 0.0K
16:06 166.10 166.60 166.10 166.10 14.0K
16:07 166.50 166.50 166.50 166.50 0.0K
16:09 166.50 166.50 166.50 166.50 0.0K
16:10 166.50 166.50 166.50 166.50 1.0K
16:11 166.30 166.30 166.30 166.30 0.7K
16:24 166.40 166.40 166.40 166.40 1.1K
16:28 166.40 166.40 166.40 166.40 0.1K
16:35 166.10 166.10 166.10 166.10 53.8K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available