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
08:00 160.00 160.00 160.00 160.00 2.2K
08:01 159.90 159.90 159.90 159.90 0.0K
08:03 158.00 158.00 158.00 158.00 0.1K
08:18 158.20 158.20 158.20 158.20 0.0K
08:22 158.20 158.40 158.20 158.40 0.0K
08:30 159.70 159.70 159.70 159.70 0.3K
08:33 159.70 159.70 159.70 159.70 0.1K
08:36 159.50 159.50 159.50 159.50 0.1K
08:43 159.20 159.40 159.20 159.40 4.1K
08:49 159.40 159.40 159.40 159.40 0.0K
09:00 159.60 159.60 159.60 159.60 0.2K
09:04 159.44 159.44 159.44 159.44 0.0K
09:05 159.70 159.80 159.70 159.80 2.1K
09:06 159.53 159.53 159.53 159.53 2.5K
09:07 159.72 159.72 159.72 159.72 0.6K
09:08 159.90 159.90 159.90 159.90 0.4K
09:11 160.32 160.32 160.32 160.32 0.0K
09:16 160.00 160.20 160.00 160.20 1.0K
09:18 159.90 159.90 159.90 159.90 0.7K
09:21 160.20 160.20 160.20 160.20 1.5K
09:24 160.20 160.20 160.20 160.20 0.5K
09:28 160.50 160.50 160.50 160.50 1.8K
09:29 161.80 161.80 161.80 161.80 3.5K
09:31 161.80 161.80 161.80 161.80 0.1K
09:32 162.30 162.30 162.30 162.30 0.3K
09:34 162.30 162.30 161.70 161.70 0.6K
09:35 162.20 162.20 162.20 162.20 0.7K
09:40 162.20 162.20 162.20 162.20 1.0K
09:41 161.50 161.50 161.10 161.10 2.2K
09:44 161.20 161.20 161.20 161.20 0.8K
09:49 161.47 161.47 161.47 161.47 20.0K
09:52 161.40 161.50 161.40 161.50 2.9K
09:54 161.55 161.55 161.55 161.55 1.5K
09:55 161.90 161.90 161.90 161.90 0.0K
09:56 161.30 161.30 161.20 161.20 1.0K
09:59 161.41 161.41 161.41 161.41 7.6K
10:03 161.20 161.20 161.20 161.20 0.0K
10:05 161.90 161.90 161.90 161.90 0.0K
10:09 161.20 161.20 161.20 161.20 3.8K
10:13 160.90 160.90 160.90 160.90 1.4K
10:19 160.80 160.80 160.80 160.80 0.5K
10:20 160.90 160.90 160.70 160.70 1.0K
10:32 160.90 161.00 160.90 161.00 1.0K
10:53 160.80 160.80 160.50 160.50 1.2K
10:57 160.00 160.00 160.00 160.00 5.3K
11:02 159.50 159.60 159.50 159.60 1.2K
11:09 159.23 159.23 159.23 159.23 0.1K
11:20 159.50 159.50 159.50 159.50 0.5K
11:24 159.60 159.60 159.60 159.60 0.2K
11:34 159.49 159.49 159.49 159.49 0.2K
11:43 159.30 159.30 159.30 159.30 1.8K
11:44 159.50 159.70 159.50 159.70 2.6K
11:47 159.60 159.60 159.60 159.60 2.4K
12:22 160.00 160.00 160.00 160.00 0.0K
12:35 159.50 159.50 159.50 159.50 2.0K
12:40 159.30 159.30 159.20 159.20 1.9K
12:43 159.40 159.40 159.40 159.40 0.0K
12:50 159.20 159.40 159.20 159.40 2.3K
12:51 159.42 159.42 159.42 159.42 0.3K
12:58 159.10 159.10 159.10 159.10 0.2K
13:04 159.00 159.00 159.00 159.00 0.6K
13:11 158.70 158.70 158.70 158.70 0.4K
13:14 159.20 159.20 159.20 159.20 0.0K
13:30 158.60 158.60 158.50 158.50 4.5K
13:36 156.70 157.50 156.70 157.50 9.8K
13:37 157.90 157.90 157.52 157.52 3.7K
13:38 157.54 157.54 157.54 157.54 6.3K
13:39 157.30 157.30 157.30 157.30 1.1K
13:45 157.70 157.70 157.70 157.70 0.0K
13:49 157.50 157.50 157.50 157.50 0.8K
13:52 157.34 157.34 157.34 157.34 2.0K
13:53 157.70 157.70 157.70 157.70 1.5K
13:59 157.40 157.40 157.40 157.40 0.3K
14:13 157.90 157.90 157.90 157.90 1.7K
14:16 158.00 158.10 158.00 158.10 2.3K
14:23 158.10 158.10 158.00 158.00 1.4K
14:27 158.00 158.00 158.00 158.00 1.4K
14:30 157.90 157.90 157.40 157.40 2.2K
14:33 157.80 157.80 157.80 157.80 0.0K
14:36 157.80 157.80 157.80 157.80 0.0K
14:38 157.40 157.40 157.40 157.40 1.4K
14:41 157.60 157.60 157.60 157.60 1.2K
14:45 157.55 157.55 157.55 157.55 0.2K
14:47 157.50 157.50 157.50 157.50 0.4K
14:49 157.40 157.40 157.30 157.30 0.8K
14:52 157.20 157.20 157.20 157.20 0.4K
14:55 156.90 156.90 156.90 156.90 0.7K
14:58 157.50 157.50 157.50 157.50 3.4K
14:59 157.43 157.43 157.10 157.10 6.5K
15:00 156.80 156.80 156.80 156.80 0.4K
15:01 156.20 156.20 156.20 156.20 0.4K
15:04 156.80 157.00 156.80 157.00 2.0K
15:09 156.60 156.60 156.60 156.60 0.6K
15:19 156.60 156.60 156.60 156.60 0.0K
15:24 156.10 156.10 156.10 156.10 1.8K
15:25 156.10 156.10 156.10 156.10 0.0K
15:26 156.10 156.60 156.00 156.60 13.7K
15:29 156.70 156.70 156.70 156.70 0.5K
15:31 156.90 156.90 156.90 156.90 0.9K
15:37 156.80 156.80 156.80 156.80 4.5K
15:40 156.60 156.60 156.60 156.60 0.0K
15:43 156.30 156.30 156.30 156.30 2.7K
15:47 156.30 156.50 156.30 156.50 1.7K
15:49 156.52 156.52 156.52 156.52 2.7K
15:51 156.40 156.40 156.40 156.40 0.1K
15:55 156.30 156.30 156.20 156.20 2.0K
16:00 156.00 156.00 156.00 156.00 0.0K
16:03 156.10 156.10 156.10 156.10 0.1K
16:04 156.10 156.10 156.00 156.00 13.4K
16:07 156.39 156.39 156.20 156.30 25.7K
16:08 156.00 156.00 156.00 156.00 4.2K
16:10 156.00 156.00 156.00 156.00 0.3K
16:12 156.00 156.40 156.00 156.40 35.3K
16:14 156.29 156.29 156.29 156.29 2.0K
16:16 156.40 156.40 156.40 156.40 0.0K
16:21 156.40 156.40 156.40 156.40 0.1K
16:22 156.10 156.10 156.10 156.10 3.0K
16:23 156.00 156.00 156.00 156.00 44.0K
16:24 156.20 156.20 156.10 156.10 2.3K
16:25 156.30 156.30 156.30 156.30 1.2K
16:26 156.30 156.40 156.30 156.40 3.4K
16:27 156.00 156.10 156.00 156.10 2.5K
16:28 156.10 156.10 156.10 156.10 1.0K
16:29 156.10 156.10 156.10 156.10 0.1K
16:35 156.50 156.50 156.50 156.50 161.9K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available