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
08:00 162.10 162.10 162.10 162.10 0.0K
08:10 162.00 162.00 161.70 161.70 6.2K
08:11 161.00 161.30 160.82 161.30 7.5K
08:14 161.00 161.00 161.00 161.00 1.1K
08:29 160.27 160.27 160.27 160.27 1.0K
08:30 160.38 160.38 160.38 160.38 0.0K
08:32 160.60 160.70 160.60 160.70 0.9K
08:44 160.90 161.00 160.90 161.00 1.6K
08:47 161.10 161.10 161.10 161.10 1.1K
08:49 160.77 160.77 160.77 160.77 2.4K
08:54 160.50 160.50 160.50 160.50 0.0K
08:58 160.60 160.60 160.60 160.60 0.4K
09:01 160.30 160.60 160.00 160.60 37.8K
09:04 160.30 160.30 160.30 160.30 0.1K
09:05 160.00 160.00 160.00 160.00 18.6K
09:06 160.00 160.00 160.00 160.00 66.6K
09:11 159.00 159.00 159.00 159.00 3.0K
09:12 158.67 158.67 158.00 158.00 7.0K
09:17 158.40 158.60 158.40 158.60 4.0K
09:25 158.19 158.19 158.19 158.19 0.5K
09:27 158.30 158.30 158.30 158.30 1.3K
09:29 158.50 159.50 158.50 158.80 55.9K
09:39 158.90 158.90 158.80 158.90 3.2K
09:41 159.00 159.00 158.80 158.80 0.5K
09:47 159.10 159.20 159.10 159.20 1.1K
09:48 159.06 159.06 159.06 159.06 0.0K
09:53 159.50 159.50 159.50 159.50 0.9K
09:56 159.32 159.32 159.32 159.32 0.1K
09:58 159.32 159.32 159.32 159.32 1.2K
09:59 159.32 159.32 159.32 159.32 0.1K
10:02 159.00 159.00 159.00 159.00 0.6K
10:03 159.00 159.00 159.00 159.00 2.5K
10:08 158.92 158.92 158.92 158.92 2.5K
10:09 159.30 159.30 159.30 159.30 0.0K
10:10 159.20 159.20 159.20 159.20 1.1K
10:18 159.10 159.32 159.10 159.32 2.5K
10:22 159.32 159.32 159.32 159.32 0.1K
10:24 159.50 159.60 159.50 159.60 2.6K
10:35 159.20 159.80 159.20 159.50 0.3K
10:36 159.32 159.32 159.32 159.32 0.0K
10:49 159.40 159.40 159.40 159.40 1.6K
10:50 159.50 159.50 159.50 159.50 0.6K
10:53 159.90 159.90 159.90 159.90 1.4K
10:55 160.40 160.40 160.40 160.40 0.5K
10:57 160.49 160.49 160.49 160.49 0.6K
11:07 161.30 161.30 161.30 161.30 2.4K
11:09 161.50 161.50 161.50 161.50 2.9K
11:13 161.80 161.80 161.80 161.80 0.0K
11:16 161.40 161.40 161.40 161.40 1.7K
11:20 161.10 161.10 161.10 161.10 0.4K
11:21 161.28 161.28 161.28 161.28 1.4K
11:22 160.90 160.90 160.90 160.90 0.3K
11:28 161.00 161.00 161.00 161.00 3.4K
11:34 160.97 160.97 160.97 160.97 2.4K
11:39 160.88 160.88 160.88 160.88 0.6K
11:42 160.70 160.70 160.40 160.40 0.2K
11:44 160.30 160.30 160.30 160.30 0.1K
11:57 161.00 161.00 160.20 160.20 0.2K
12:02 160.20 160.56 160.20 160.56 0.9K
12:10 160.50 160.50 160.50 160.50 0.0K
12:14 160.20 160.20 159.90 159.90 1.2K
12:50 159.39 159.39 159.39 159.39 7.1K
12:56 159.62 159.62 159.62 159.62 1.5K
13:04 158.80 158.80 158.80 158.80 0.0K
13:12 160.10 160.10 160.10 160.10 0.0K
13:17 159.62 159.62 159.62 159.62 0.4K
13:19 158.80 158.80 158.80 158.80 0.0K
13:32 159.62 159.62 159.62 159.62 0.3K
13:47 159.44 159.44 159.44 159.44 0.0K
14:00 159.90 160.00 159.80 159.90 10.9K
14:02 160.30 160.50 160.30 160.50 3.2K
14:08 160.20 160.20 160.20 160.20 1.4K
14:16 160.10 160.10 160.10 160.10 2.6K
14:17 160.60 160.60 160.60 160.60 1.5K
14:19 160.10 160.10 160.10 160.10 1.0K
14:21 160.19 160.30 160.19 160.30 2.3K
14:22 160.40 160.50 160.40 160.50 1.1K
14:28 160.42 160.42 160.42 160.42 3.0K
14:29 160.60 160.60 160.60 160.60 0.0K
14:30 160.60 160.60 160.60 160.60 1.7K
14:39 160.10 160.10 159.90 159.90 3.2K
14:43 160.22 160.22 160.22 160.22 2.0K
14:45 160.00 160.00 159.70 159.70 6.0K
14:49 160.10 160.10 160.10 160.10 1.5K
14:52 160.30 160.30 160.30 160.30 2.1K
15:02 160.10 160.10 159.60 159.60 3.1K
15:04 159.90 159.90 159.90 159.90 1.2K
15:05 159.90 160.20 159.80 160.20 7.6K
15:15 160.05 160.05 160.05 160.05 1.2K
15:17 159.80 160.00 159.80 160.00 6.8K
15:20 160.20 160.42 160.20 160.42 10.6K
15:28 160.40 160.40 160.40 160.40 1.0K
15:29 160.20 160.20 160.10 160.10 2.4K
15:30 160.20 160.20 160.00 160.00 3.9K
15:32 159.88 160.10 159.88 160.10 1.0K
15:33 159.88 159.88 159.88 159.88 4.0K
15:35 160.10 160.10 160.10 160.10 0.4K
15:36 160.20 160.20 160.20 160.20 4.1K
15:39 160.20 160.20 160.10 160.10 6.6K
15:42 160.40 160.40 160.40 160.40 0.0K
15:44 160.40 160.50 160.40 160.50 5.8K
15:45 160.30 160.30 160.30 160.30 0.0K
15:47 160.20 160.20 160.10 160.10 6.9K
15:48 160.10 160.20 160.10 160.20 0.9K
15:57 160.30 160.30 160.30 160.30 0.0K
15:58 160.40 160.40 160.40 160.40 2.1K
15:59 160.35 160.35 160.35 160.35 0.4K
16:00 160.10 160.10 160.10 160.10 5.6K
16:03 160.19 160.19 160.19 160.19 1.5K
16:05 160.00 160.00 159.80 159.80 3.1K
16:09 159.90 159.90 159.90 159.90 0.8K
16:10 160.00 160.00 160.00 160.00 1.1K
16:11 160.00 160.00 159.70 159.70 0.9K
16:13 160.00 160.00 160.00 160.00 1.7K
16:14 160.10 160.10 160.10 160.10 1.2K
16:18 159.80 159.80 159.80 159.80 1.6K
16:19 160.10 160.92 160.10 160.92 3.4K
16:20 161.60 161.60 161.60 161.60 1.9K
16:21 161.00 161.00 161.00 161.00 2.0K
16:23 160.50 160.50 160.50 160.50 0.0K
16:27 161.00 161.00 161.00 161.00 0.1K
16:29 161.00 161.10 160.80 160.80 1.6K
16:35 161.10 161.10 161.10 161.10 210.2K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available