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
08:00 162.70 164.20 162.70 164.00 15.7K
08:01 165.00 165.10 164.26 164.26 4.6K
08:04 164.10 166.00 164.10 166.00 0.8K
08:05 165.10 165.90 165.10 165.90 1.2K
08:06 165.90 165.90 165.90 165.90 0.7K
08:07 164.30 164.30 164.30 164.30 0.3K
08:08 165.80 165.80 165.80 165.80 0.9K
08:09 166.40 166.40 166.40 166.40 2.0K
08:10 167.90 167.90 167.90 167.90 0.0K
08:11 166.40 166.40 166.40 166.40 2.5K
08:19 166.30 166.30 166.30 166.30 25.6K
08:21 166.10 166.20 166.10 166.20 1.4K
08:22 166.20 166.50 166.20 166.50 1.8K
08:25 166.50 166.50 166.50 166.50 0.3K
08:32 166.00 166.00 164.52 164.52 0.4K
08:40 166.50 166.50 166.50 166.50 5.2K
08:41 166.50 166.50 166.50 166.50 4.3K
08:45 166.00 166.50 162.00 164.00 237.8K
08:46 165.58 165.58 165.58 165.58 1.2K
08:55 165.80 166.30 165.80 166.30 2.2K
09:01 165.90 166.03 165.60 166.03 5.1K
09:10 165.53 165.53 165.53 165.53 0.1K
09:12 165.40 165.40 164.20 165.20 50.0K
09:22 165.00 165.00 165.00 165.00 3.6K
09:26 165.60 165.60 165.60 165.60 0.0K
09:33 165.60 165.60 165.60 165.60 1.0K
09:42 165.50 165.50 165.50 165.50 1.7K
09:44 165.60 165.70 165.60 165.70 1.2K
09:53 166.20 166.20 164.26 164.26 16.2K
09:55 164.70 164.70 164.70 164.70 0.3K
09:57 164.59 164.59 164.59 164.59 0.1K
10:14 164.60 164.60 164.60 164.60 0.0K
10:15 164.10 164.50 164.00 164.50 10.7K
10:25 164.80 165.00 164.80 165.00 2.1K
10:38 165.20 165.20 165.20 165.20 0.9K
10:39 166.20 166.20 166.20 166.20 0.9K
10:43 165.40 165.40 165.40 165.40 1.0K
10:48 165.20 165.20 164.20 164.20 130.9K
10:51 164.84 164.84 164.84 164.84 1.5K
10:57 165.46 165.46 165.46 165.46 0.5K
11:01 164.70 164.70 164.70 164.70 3.2K
11:05 164.90 164.90 164.90 164.90 0.5K
11:19 164.70 164.70 164.70 164.70 1.4K
11:20 164.32 164.32 164.32 164.32 1.5K
11:21 163.90 163.90 163.90 163.90 0.0K
11:30 164.50 164.50 164.50 164.50 0.8K
11:34 164.70 164.70 164.70 164.70 1.0K
11:40 164.50 164.50 164.50 164.50 1.2K
11:47 164.40 164.40 164.40 164.40 0.1K
11:50 164.60 164.60 164.60 164.60 1.1K
11:57 164.60 164.80 164.60 164.80 2.0K
11:59 164.72 164.72 164.72 164.72 2.3K
12:10 164.90 164.90 164.90 164.90 9.1K
12:12 165.00 165.00 165.00 165.00 1.3K
12:17 164.80 164.80 164.80 164.80 1.1K
12:23 165.00 165.00 165.00 165.00 0.3K
12:28 165.10 165.10 165.10 165.10 1.7K
12:29 165.10 165.10 165.10 165.10 1.4K
12:30 165.00 165.00 165.00 165.00 1.8K
12:38 164.60 164.60 164.60 164.60 1.0K
12:45 164.50 164.50 164.50 164.50 0.1K
12:48 164.40 164.40 164.40 164.40 0.6K
12:49 164.92 164.92 164.92 164.92 12.4K
12:57 163.80 163.80 163.80 163.80 2.3K
13:30 163.90 165.80 163.90 165.80 4.8K
13:36 165.60 166.40 165.60 166.40 96.8K
13:38 166.00 166.00 166.00 166.00 0.0K
13:40 167.90 167.90 166.80 166.80 0.6K
13:43 166.90 166.90 166.90 166.90 8.2K
13:45 166.70 166.70 166.40 166.40 1.7K
13:47 166.30 166.30 166.30 166.30 3.3K
13:48 166.28 166.28 166.28 166.28 0.3K
13:52 166.40 166.40 166.40 166.40 1.3K
13:55 166.40 166.40 166.40 166.40 0.2K
13:58 166.60 166.80 166.60 166.80 1.1K
13:59 166.96 166.96 166.96 166.96 3.0K
14:06 167.80 167.80 167.80 167.80 0.0K
14:07 167.70 167.70 167.70 167.70 0.6K
14:13 166.80 167.50 166.70 167.50 5.0K
14:17 167.10 167.10 167.10 167.10 0.1K
14:21 167.30 167.30 167.30 167.30 1.0K
14:23 167.20 167.20 167.20 167.20 0.0K
14:25 167.40 167.40 167.40 167.40 0.0K
14:27 166.90 166.90 166.90 166.90 0.7K
14:28 167.30 167.30 167.30 167.30 0.9K
14:32 167.10 167.10 167.10 167.10 0.4K
14:34 166.90 166.90 166.80 166.80 1.1K
14:39 166.98 166.98 166.98 166.98 0.9K
14:40 167.10 167.10 167.10 167.10 1.1K
14:44 167.00 167.00 166.80 166.80 0.8K
14:46 166.80 166.80 166.80 166.80 0.1K
14:47 166.66 166.66 166.66 166.66 0.4K
14:55 166.90 166.90 166.90 166.90 1.8K
14:58 167.30 167.40 167.00 167.00 14.0K
15:05 167.00 167.00 166.40 166.48 4.2K
15:11 166.70 167.60 166.70 167.60 2.8K
15:12 167.10 167.10 167.10 167.10 0.6K
15:14 166.10 166.10 166.10 166.10 0.7K
15:18 166.11 166.11 166.11 166.11 7.0K
15:30 166.80 167.10 166.80 167.10 2.2K
15:31 166.70 166.70 166.70 166.70 4.8K
15:35 166.20 167.00 166.20 167.00 16.2K
15:41 166.60 166.60 166.60 166.60 0.9K
15:42 167.20 167.20 167.20 167.20 1.3K
15:46 166.90 166.90 166.60 166.70 5.2K
15:47 166.70 166.70 166.70 166.70 0.1K
15:49 166.60 166.80 166.60 166.80 1.4K
15:51 166.90 166.90 166.90 166.90 0.5K
15:52 166.70 166.70 166.70 166.70 0.1K
15:53 166.70 166.70 166.70 166.70 0.5K
15:58 166.60 166.60 166.60 166.60 1.1K
16:00 166.70 166.70 166.60 166.60 3.9K
16:02 166.30 166.30 166.30 166.30 1.0K
16:05 166.70 166.70 166.70 166.70 0.0K
16:06 166.30 166.50 166.20 166.20 2.5K
16:10 166.50 166.60 166.50 166.60 3.2K
16:11 166.10 166.10 166.10 166.10 2.3K
16:18 166.60 166.60 166.60 166.60 1.9K
16:21 167.10 167.60 167.00 167.60 1.0K
16:22 166.90 166.90 166.90 166.90 1.5K
16:24 167.30 167.30 167.30 167.30 0.5K
16:26 167.00 167.00 167.00 167.00 0.2K
16:27 167.20 167.20 167.20 167.20 0.9K
16:35 168.90 168.90 168.90 168.90 258.6K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available