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
08:00 169.40 169.40 169.40 169.40 3.0K
08:02 169.50 169.50 169.50 169.50 1.5K
08:05 168.43 168.43 168.43 168.43 5.9K
08:06 169.50 169.50 169.50 169.50 0.0K
08:07 169.50 169.50 169.50 169.50 0.0K
08:10 169.50 169.50 169.50 169.50 0.0K
08:15 169.00 169.00 169.00 169.00 0.5K
08:20 167.00 167.00 167.00 167.00 0.1K
08:22 167.49 167.49 167.49 167.49 0.1K
08:47 168.70 168.70 168.70 168.70 0.5K
09:14 167.97 168.63 167.97 168.63 0.1K
09:20 168.33 168.33 168.33 168.33 3.1K
09:27 168.20 168.20 167.60 167.60 0.6K
10:01 167.70 167.70 167.70 167.70 0.0K
10:09 167.70 167.70 167.70 167.70 0.0K
10:12 167.70 167.70 167.70 167.70 0.0K
10:20 167.70 167.70 167.70 167.70 0.0K
10:23 167.70 167.80 167.70 167.80 1.3K
10:24 167.49 167.49 167.49 167.49 0.6K
10:25 167.50 167.50 167.50 167.50 0.6K
10:30 168.30 168.30 168.30 168.30 0.0K
10:32 167.73 167.73 167.73 167.73 3.7K
10:36 167.60 167.60 167.60 167.60 0.0K
10:38 167.60 167.60 167.60 167.60 0.9K
10:46 168.50 168.50 168.50 168.50 4.7K
10:53 168.80 168.80 168.80 168.80 0.0K
11:00 168.80 168.80 168.80 168.80 0.0K
11:02 168.80 168.80 168.80 168.80 0.6K
11:04 169.00 169.00 169.00 169.00 0.2K
11:06 168.62 168.62 168.62 168.62 2.3K
11:14 169.00 169.00 169.00 169.00 0.1K
11:17 168.60 168.60 168.60 168.60 0.5K
11:21 168.90 168.90 168.90 168.90 0.5K
11:30 168.66 168.66 168.66 168.66 1.2K
11:34 169.00 169.00 169.00 169.00 0.1K
11:39 168.40 168.50 168.40 168.50 3.5K
11:59 168.90 168.90 168.90 168.90 0.0K
12:12 168.90 168.90 168.90 168.90 0.0K
12:22 168.14 168.14 168.14 168.14 4.6K
12:24 168.90 168.90 168.90 168.90 0.0K
12:39 168.90 168.90 168.90 168.90 0.0K
12:40 168.10 168.10 168.10 168.10 0.0K
12:44 168.70 168.70 168.70 168.70 0.6K
13:15 168.70 168.70 168.70 168.70 15.5K
13:17 169.00 169.00 169.00 169.00 4.4K
13:27 168.40 168.40 168.40 168.40 0.1K
13:42 168.63 168.63 168.63 168.63 2.9K
13:56 168.60 168.60 168.40 168.40 1.1K
14:01 167.90 167.90 167.90 167.90 2.5K
14:09 167.30 167.30 167.30 167.30 0.0K
14:18 168.18 168.18 168.18 168.18 0.5K
14:36 167.90 167.90 167.90 167.90 0.5K
14:37 167.30 167.30 167.30 167.30 0.9K
14:40 168.20 168.50 168.20 168.50 2.9K
14:41 168.50 168.50 168.50 168.50 1.0K
14:42 168.70 168.80 168.70 168.80 0.9K
14:52 168.60 168.60 168.50 168.50 1.2K
14:53 168.60 168.60 168.60 168.60 4.7K
14:55 168.60 168.60 168.60 168.60 0.3K
14:57 168.60 168.60 168.20 168.20 0.5K
14:58 168.10 168.10 168.10 168.10 0.1K
14:59 168.20 168.20 168.20 168.20 0.0K
15:01 166.63 166.63 166.63 166.63 0.0K
15:22 166.40 166.40 166.40 166.40 9.9K
15:55 167.28 167.28 166.50 166.50 0.0K
16:01 167.50 167.50 167.50 167.50 0.0K
16:03 166.60 166.60 166.60 166.60 1.9K
16:04 166.30 166.70 166.30 166.70 0.7K
16:05 167.00 167.00 167.00 167.00 0.0K
16:16 166.74 167.10 166.74 167.10 24.9K
16:17 167.10 167.10 167.00 167.10 2.1K
16:18 167.00 167.00 167.00 167.00 1.2K
16:20 166.20 167.70 166.20 167.60 5.1K
16:21 167.90 167.90 167.90 167.90 2.5K
16:22 168.00 168.00 167.70 167.70 23.7K
16:24 168.00 168.10 167.50 167.50 2.9K
16:25 167.86 167.86 167.86 167.86 1.2K
16:26 167.90 167.90 167.90 167.90 0.7K
16:28 167.70 167.70 167.55 167.55 11.6K
16:29 167.90 168.00 167.90 168.00 0.7K
16:35 167.00 167.00 167.00 167.00 76.5K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available