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
08:00 156.00 156.00 156.00 156.00 0.1K
08:03 156.00 159.10 156.00 159.10 5.5K
08:06 158.80 158.80 158.80 158.80 0.0K
08:07 157.40 157.40 157.40 157.40 0.6K
08:08 156.00 156.00 156.00 156.00 10.6K
08:09 156.35 156.35 156.35 156.35 1.0K
08:10 157.00 157.00 157.00 157.00 0.7K
08:13 156.75 156.75 156.75 156.75 1.3K
08:21 157.10 157.10 157.10 157.10 0.0K
08:30 156.20 156.20 156.20 156.20 0.8K
08:40 156.45 156.45 156.45 156.45 0.6K
08:42 156.45 156.45 156.45 156.45 2.6K
08:43 156.45 156.45 156.45 156.45 2.6K
08:44 156.20 156.20 156.00 156.00 6.5K
08:49 156.50 156.50 156.30 156.40 2.2K
08:50 156.25 156.25 156.25 156.25 0.0K
08:54 156.40 156.40 156.40 156.40 0.0K
09:08 156.40 156.70 156.40 156.70 3.3K
09:09 156.70 156.70 156.70 156.70 0.1K
09:19 156.50 156.50 156.50 156.50 0.2K
09:25 156.40 156.40 156.10 156.10 1.6K
09:30 156.40 156.40 156.20 156.20 1.4K
09:31 156.30 156.30 156.30 156.30 0.3K
09:33 156.20 156.20 156.20 156.20 0.5K
09:35 155.80 155.80 155.80 155.80 10.6K
09:38 156.10 156.10 156.10 156.10 0.0K
09:51 155.40 155.40 155.40 155.40 0.0K
09:53 155.65 155.65 155.65 155.65 0.6K
10:03 155.40 155.40 155.40 155.40 0.0K
10:05 155.40 155.40 155.40 155.40 0.0K
10:09 155.75 155.75 155.75 155.75 0.0K
10:11 155.50 155.50 155.50 155.50 0.0K
10:19 155.40 155.80 155.40 155.80 0.1K
10:31 155.65 155.65 155.65 155.65 0.0K
10:32 155.80 155.80 155.80 155.80 0.8K
10:41 155.50 155.50 155.50 155.50 0.0K
10:47 155.60 155.60 155.60 155.60 0.7K
10:48 155.60 155.60 155.40 155.40 3.5K
10:49 155.60 155.60 155.60 155.60 0.0K
10:50 155.60 155.60 155.60 155.60 0.1K
10:53 155.60 155.60 155.50 155.50 1.5K
10:56 155.60 155.60 155.60 155.60 0.9K
11:06 155.10 155.10 155.10 155.10 0.0K
11:15 155.30 155.35 155.30 155.35 4.0K
11:17 155.70 155.70 155.70 155.70 0.9K
11:28 155.90 155.90 155.90 155.90 0.9K
11:32 156.00 156.00 156.00 156.00 0.1K
11:34 156.10 156.10 156.10 156.10 1.7K
11:36 156.40 156.40 156.40 156.40 0.5K
11:50 156.40 156.40 156.20 156.20 3.9K
11:56 156.33 156.33 156.33 156.33 10.0K
11:58 156.10 156.40 156.10 156.40 1.5K
12:06 156.00 156.00 156.00 156.00 0.0K
12:10 156.00 156.00 156.00 156.00 0.8K
12:20 155.92 156.10 155.92 156.10 2.1K
12:30 156.00 156.00 156.00 156.00 1.2K
12:37 155.78 155.78 155.78 155.78 1.8K
12:39 155.60 155.60 155.60 155.60 37.6K
12:41 156.00 156.00 156.00 156.00 37.8K
12:44 156.00 156.00 156.00 156.00 0.4K
12:55 155.94 155.94 155.94 155.94 45.2K
13:00 155.70 155.70 155.70 155.70 2.1K
13:14 155.88 155.88 155.88 155.88 6.4K
13:31 156.10 156.10 156.10 156.10 0.1K
13:39 156.00 156.00 156.00 156.00 2.6K
13:44 156.00 156.00 156.00 156.00 1.7K
13:46 155.90 155.90 155.90 155.90 4.1K
13:58 156.10 156.30 156.10 156.30 0.3K
14:00 156.30 156.30 156.20 156.20 2.7K
14:12 155.90 155.90 155.90 155.90 1.4K
14:18 156.30 156.30 156.30 156.30 0.9K
14:20 156.32 156.32 156.32 156.32 1.9K
14:21 156.20 156.20 156.20 156.20 0.0K
14:24 156.20 156.20 156.10 156.10 2.2K
14:32 156.00 156.10 155.90 155.90 7.5K
14:33 155.90 155.90 155.90 155.90 0.5K
14:35 155.90 155.90 155.90 155.90 0.3K
14:44 156.30 156.30 156.30 156.30 0.0K
14:47 156.30 156.40 156.30 156.40 2.5K
14:51 156.40 156.40 156.20 156.20 0.8K
14:56 156.20 156.20 156.20 156.20 0.0K
14:57 156.50 156.50 156.50 156.50 1.3K
15:04 156.50 156.50 156.20 156.20 2.8K
15:08 156.40 156.40 156.40 156.40 1.1K
15:23 156.50 156.50 156.50 156.50 0.9K
15:26 156.40 156.40 156.40 156.40 1.8K
15:32 156.20 156.20 156.20 156.20 1.4K
15:43 156.20 156.20 156.20 156.20 1.4K
15:49 156.40 156.40 156.40 156.40 2.7K
15:53 156.50 156.50 156.50 156.50 0.2K
15:55 156.50 156.50 156.50 156.50 0.1K
15:57 156.60 156.60 156.60 156.60 1.0K
15:58 156.60 156.60 156.60 156.60 1.1K
16:02 156.20 156.20 156.10 156.20 8.6K
16:04 156.20 156.30 156.20 156.30 0.9K
16:05 156.40 156.40 156.00 156.00 3.8K
16:07 156.30 156.30 156.30 156.30 0.7K
16:08 156.39 156.39 156.39 156.39 5.4K
16:10 156.60 156.60 156.60 156.60 0.1K
16:13 156.20 156.20 156.20 156.20 0.5K
16:16 156.30 156.30 156.30 156.30 1.8K
16:17 156.40 156.40 156.40 156.40 0.4K
16:19 156.50 156.50 156.50 156.50 0.6K
16:20 156.50 156.50 156.50 156.50 0.2K
16:21 156.60 156.60 156.60 156.60 0.0K
16:23 156.50 156.50 156.50 156.50 0.2K
16:25 156.30 156.30 156.30 156.30 0.6K
16:26 156.30 156.30 156.30 156.30 0.8K
16:27 156.50 156.50 156.20 156.20 0.1K
16:28 156.60 156.60 156.60 156.60 1.1K
16:29 156.50 156.50 156.50 156.50 0.1K
16:35 156.40 156.40 156.40 156.40 174.6K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available