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
08:00 170.00 170.00 167.02 170.00 2.2K
08:03 169.90 169.90 169.90 169.90 0.6K
08:05 169.00 169.00 168.90 168.90 0.2K
08:06 168.90 168.90 168.90 168.90 0.5K
08:10 167.10 167.10 167.10 167.10 1.3K
08:25 167.00 167.00 167.00 167.00 0.9K
08:26 168.60 168.60 168.60 168.60 0.0K
08:44 167.70 167.70 167.70 167.70 8.3K
08:48 168.40 168.40 168.40 168.40 0.1K
08:57 168.20 168.20 168.20 168.20 0.1K
08:58 168.20 168.20 168.20 168.20 0.1K
08:59 168.20 168.70 168.20 168.30 3.1K
09:05 168.26 168.26 168.26 168.26 3.0K
09:10 167.90 168.30 167.90 168.17 1.1K
09:17 168.40 168.40 168.40 168.40 1.9K
09:18 168.40 168.40 168.40 168.40 0.5K
09:22 168.14 168.14 168.14 168.14 1.2K
09:30 168.01 168.01 168.01 168.01 6.3K
09:41 167.79 167.79 167.79 167.79 0.0K
09:43 168.40 168.40 168.10 168.10 1.7K
09:50 168.50 168.50 168.50 168.50 0.0K
09:58 168.14 168.14 168.14 168.14 3.5K
10:00 168.31 168.31 168.31 168.31 0.1K
10:02 168.50 168.50 168.50 168.50 0.0K
10:05 167.79 168.08 167.79 168.08 1.0K
10:16 168.50 168.50 168.20 168.30 5.3K
10:17 168.40 168.40 168.40 168.40 0.5K
10:18 168.30 168.50 168.20 168.50 3.0K
10:24 168.20 168.20 168.20 168.20 0.0K
10:26 168.40 168.40 168.40 168.40 13.6K
10:27 168.60 168.70 168.60 168.70 2.0K
10:28 168.70 168.70 168.70 168.70 0.0K
10:29 168.80 168.80 168.80 168.80 0.3K
10:31 168.90 169.00 168.90 169.00 1.2K
10:32 169.12 169.12 169.12 169.12 0.4K
10:35 169.00 169.00 169.00 169.00 0.6K
10:40 168.82 168.82 168.82 168.82 4.0K
10:46 169.20 169.30 169.20 169.20 1.3K
10:47 169.25 169.25 169.25 169.25 0.1K
10:49 169.30 169.30 169.30 169.30 0.0K
10:50 169.24 169.24 169.24 169.24 3.2K
10:52 169.32 169.32 169.32 169.32 1.2K
10:54 169.40 169.40 169.40 169.40 0.0K
10:55 169.24 169.24 168.73 168.73 59.5K
10:58 169.20 169.20 169.00 169.00 2.1K
11:13 169.20 169.20 169.20 169.20 0.0K
11:14 169.20 169.20 169.20 169.20 1.8K
11:16 169.40 169.40 169.40 169.40 0.2K
11:25 169.10 169.40 169.10 169.40 0.8K
11:30 169.30 169.30 169.30 169.30 0.1K
11:57 169.30 169.30 169.30 169.30 0.5K
12:02 169.30 169.30 169.30 169.30 0.5K
12:06 169.30 169.30 169.30 169.30 0.3K
12:07 169.20 169.20 169.20 169.20 8.9K
12:09 169.00 169.00 169.00 169.00 1.4K
12:10 169.12 169.12 169.12 169.12 6.3K
12:12 169.20 169.20 169.20 169.20 0.3K
12:15 169.20 169.30 169.20 169.30 2.2K
12:20 168.98 168.98 168.98 168.98 0.8K
12:23 169.08 169.08 169.08 169.08 0.3K
12:25 169.20 169.20 169.20 169.20 0.5K
12:26 169.20 169.40 169.20 169.40 0.9K
12:31 169.30 169.30 169.26 169.26 15.5K
12:36 169.30 169.30 169.30 169.30 0.3K
12:37 169.20 169.20 169.20 169.20 0.0K
12:48 169.28 169.28 169.28 169.28 0.4K
13:00 169.20 169.20 169.20 169.20 1.3K
13:13 169.30 169.40 169.30 169.40 1.5K
13:17 169.50 169.60 169.50 169.60 0.3K
13:27 169.40 169.40 169.40 169.40 0.1K
13:30 169.60 169.60 169.60 169.60 0.2K
13:32 169.52 169.52 169.52 169.52 5.9K
13:34 169.49 169.49 169.49 169.49 1.0K
13:35 169.60 169.60 169.60 169.60 0.0K
13:40 169.42 169.42 169.42 169.42 1.0K
13:43 169.60 169.60 169.60 169.60 0.8K
13:44 169.70 169.70 169.70 169.70 0.1K
13:46 169.50 169.60 169.50 169.60 25.0K
13:55 169.80 169.80 169.70 169.70 1.1K
13:57 169.82 169.82 169.82 169.82 0.0K
14:00 170.00 170.00 170.00 170.00 12.7K
14:01 169.80 169.80 169.50 169.50 1.5K
14:03 169.92 169.92 169.92 169.92 0.0K
14:05 169.50 169.50 169.50 169.50 1.1K
14:09 169.40 169.40 169.40 169.40 48.6K
14:21 169.43 169.43 169.10 169.10 5.4K
14:27 169.19 169.19 169.19 169.19 2.0K
14:35 169.20 169.30 169.20 169.30 0.5K
14:37 169.10 169.30 169.10 169.30 0.7K
14:40 169.40 169.40 169.40 169.40 1.4K
14:41 169.50 169.50 169.50 169.50 0.0K
14:42 169.50 169.50 169.50 169.50 0.1K
14:43 169.40 169.40 169.40 169.40 1.2K
14:48 169.60 169.60 169.60 169.60 0.0K
14:53 169.40 169.40 169.40 169.40 0.9K
14:55 169.00 169.00 169.00 169.00 0.0K
14:58 169.10 169.10 169.10 169.10 0.0K
15:01 169.24 169.24 169.24 169.24 0.0K
15:04 169.10 169.34 169.00 169.34 94.8K
15:05 169.50 169.50 169.50 169.50 1.4K
15:08 169.30 169.50 169.30 169.50 3.4K
15:09 169.70 169.80 169.70 169.80 2.1K
15:10 169.90 170.00 169.90 170.00 0.5K
15:11 170.00 170.00 170.00 170.00 0.3K
15:13 170.10 170.10 170.10 170.10 0.1K
15:16 170.00 170.00 170.00 170.00 0.0K
15:17 170.00 170.00 170.00 170.00 0.3K
15:20 170.10 170.10 170.02 170.02 1.2K
15:21 170.00 170.30 170.00 170.30 3.1K
15:26 170.38 170.38 170.38 170.38 0.9K
15:28 170.50 170.70 170.50 170.70 1.8K
15:31 171.00 171.10 170.76 171.10 3.4K
15:32 171.00 171.00 171.00 171.00 0.1K
15:34 171.30 171.30 171.30 171.30 0.8K
15:35 171.16 171.40 171.16 171.40 0.6K
15:39 171.16 171.16 171.16 171.16 3.0K
15:40 171.30 171.30 171.30 171.30 1.3K
15:44 171.40 171.40 171.40 171.40 2.8K
15:45 171.40 171.40 171.40 171.40 0.2K
15:46 171.20 171.30 171.20 171.30 1.8K
15:51 171.32 171.32 171.32 171.32 0.0K
15:55 171.16 171.16 171.16 171.16 0.9K
15:56 171.40 171.40 171.40 171.40 0.5K
15:58 171.50 171.50 171.50 171.50 0.6K
15:59 171.50 171.50 171.50 171.50 3.6K
16:03 171.50 171.50 171.30 171.30 2.6K
16:04 171.30 171.30 171.30 171.30 1.0K
16:07 171.30 171.60 171.30 171.60 1.8K
16:08 171.30 171.30 171.30 171.30 0.2K
16:10 171.70 171.70 171.50 171.60 6.1K
16:11 171.60 171.90 171.60 171.90 4.9K
16:13 172.00 172.00 172.00 172.00 0.8K
16:15 171.90 171.96 171.90 171.96 5.9K
16:16 171.98 172.10 171.90 171.90 27.5K
16:17 171.90 171.90 171.90 171.90 0.0K
16:18 172.10 172.10 172.10 172.10 1.0K
16:19 172.30 172.40 172.30 172.40 1.4K
16:20 172.50 172.50 172.50 172.50 1.2K
16:21 172.50 172.50 172.50 172.50 2.3K
16:22 172.70 172.70 172.70 172.70 0.4K
16:23 172.80 172.80 172.60 172.60 1.1K
16:25 172.70 172.70 172.70 172.70 1.4K
16:26 172.70 172.70 172.40 172.60 3.0K
16:29 172.60 172.60 172.20 172.60 160.9K
16:35 172.90 172.90 172.90 172.90 232.4K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available