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
08:00 174.00 176.08 173.10 176.08 8.3K
08:01 176.07 176.07 176.07 176.07 0.3K
08:18 177.90 177.90 177.90 177.90 0.2K
08:23 174.70 174.70 174.70 174.70 0.0K
08:30 176.46 176.46 176.46 176.46 0.1K
08:33 174.70 174.70 174.70 174.70 0.6K
08:41 174.80 174.80 174.70 174.70 4.8K
08:48 174.80 174.90 174.80 174.90 1.9K
08:50 174.80 174.80 174.80 174.80 1.1K
09:07 174.60 174.60 174.60 174.60 0.4K
09:18 174.30 174.30 174.20 174.20 11.2K
09:20 174.60 174.60 174.60 174.60 1.6K
09:25 174.30 174.30 174.30 174.30 1.0K
09:30 174.40 174.40 174.40 174.40 9.5K
09:32 174.30 174.30 174.30 174.30 0.0K
09:34 174.20 174.20 174.20 174.20 5.7K
09:35 174.30 174.30 174.30 174.30 0.9K
09:36 174.40 174.40 174.40 174.40 0.1K
10:00 174.60 174.60 174.60 174.60 0.0K
10:02 174.70 174.70 174.70 174.70 0.0K
10:05 174.45 174.45 174.45 174.45 6.9K
10:06 174.60 174.70 174.60 174.70 0.0K
10:10 174.30 174.40 174.30 174.40 0.4K
10:11 174.20 174.50 174.20 174.50 3.1K
10:12 174.20 174.20 174.20 174.20 0.0K
10:14 174.20 174.20 174.20 174.20 0.0K
10:26 174.57 174.57 174.57 174.57 25.0K
10:34 174.60 174.60 174.60 174.60 1.1K
10:37 174.70 174.70 174.70 174.70 1.5K
10:39 174.70 174.70 174.70 174.70 2.5K
10:55 174.45 174.45 174.45 174.45 2.1K
11:03 174.70 174.70 174.70 174.70 0.2K
11:07 174.20 174.40 174.20 174.20 12.0K
11:14 174.45 174.45 174.45 174.45 2.0K
11:25 174.20 174.20 174.20 174.20 0.6K
11:26 174.20 174.20 174.20 174.20 2.7K
11:27 174.10 174.30 174.10 174.30 54.3K
11:28 174.40 174.80 174.40 174.80 11.5K
11:44 174.60 174.60 174.60 174.60 3.5K
12:15 174.80 174.80 174.80 174.80 1.1K
12:33 174.65 174.65 174.65 174.65 1.0K
12:40 174.50 174.50 174.50 174.50 0.0K
12:48 174.90 174.90 174.90 174.90 0.5K
12:54 175.00 175.00 175.00 175.00 20.4K
13:10 175.00 175.30 175.00 175.30 0.9K
13:16 175.21 175.21 175.21 175.21 0.6K
13:22 175.38 175.38 175.38 175.38 5.7K
13:30 175.10 175.60 175.10 175.10 2.5K
13:32 175.20 175.20 175.20 175.20 0.0K
13:33 175.60 175.60 175.60 175.60 0.2K
13:44 175.70 175.80 175.60 175.60 1.2K
13:57 175.80 175.80 175.60 175.60 1.4K
14:01 175.90 175.90 175.70 175.70 2.7K
14:03 177.10 177.10 177.10 177.10 0.0K
14:05 176.40 176.40 176.40 176.40 0.9K
14:15 175.80 175.80 175.80 175.80 10.5K
14:17 176.16 176.16 176.16 176.16 1.1K
14:25 176.00 176.00 175.87 175.87 4.1K
14:31 175.81 175.81 175.81 175.81 7.1K
14:38 175.70 175.70 175.70 175.70 0.8K
14:39 176.00 176.00 176.00 176.00 1.7K
14:40 176.40 176.40 176.20 176.20 5.1K
14:41 176.50 176.50 176.50 176.50 3.2K
14:42 176.70 176.70 176.70 176.70 0.3K
14:43 176.75 176.75 176.75 176.75 10.0K
14:56 176.82 176.82 176.82 176.82 5.7K
14:59 176.90 176.90 176.90 176.90 0.2K
15:06 176.90 176.90 176.90 176.90 1.0K
15:13 177.00 177.00 176.85 176.85 0.1K
15:16 176.71 176.71 176.71 176.71 0.5K
15:17 176.50 176.50 176.50 176.50 1.3K
15:18 176.50 176.50 176.50 176.50 0.5K
15:34 176.63 176.63 176.63 176.63 0.5K
15:35 176.80 176.80 176.80 176.80 0.0K
15:36 176.80 176.80 176.50 176.50 0.0K
15:42 176.80 176.80 176.80 176.80 0.3K
15:43 177.00 177.00 177.00 177.00 0.1K
15:47 177.00 177.00 177.00 177.00 0.6K
15:58 176.80 176.80 176.80 176.80 1.0K
16:00 177.10 177.10 177.10 177.10 0.0K
16:01 177.10 177.20 177.10 177.20 0.6K
16:12 176.90 176.90 176.90 176.90 1.0K
16:13 177.10 177.10 177.10 177.10 0.1K
16:15 176.90 176.90 176.90 176.90 1.7K
16:16 176.90 176.90 176.90 176.90 0.2K
16:18 177.00 177.00 177.00 177.00 0.9K
16:20 176.90 176.90 176.90 176.90 0.1K
16:22 177.10 177.10 177.10 177.10 1.4K
16:26 176.50 176.50 176.50 176.50 25.0K
16:27 177.10 177.10 177.10 177.10 0.7K
16:29 177.01 177.10 177.01 177.10 1.9K
16:35 177.10 177.10 177.10 177.10 2,311.3K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available