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
08:00 180.00 180.00 180.00 180.00 0.1K
08:02 181.60 181.60 181.60 181.60 0.1K
08:03 181.80 184.80 181.80 184.80 4.3K
08:07 184.90 184.90 184.90 184.90 0.0K
08:10 184.03 184.03 184.03 184.03 0.1K
08:11 183.49 183.49 182.90 182.90 0.5K
08:34 183.10 183.10 183.10 183.10 0.1K
08:49 184.90 184.90 184.90 184.90 0.0K
09:17 183.95 184.38 183.70 184.38 4.4K
09:19 184.27 184.27 184.27 184.27 5.5K
09:21 184.60 184.60 184.60 184.60 0.2K
09:29 183.50 183.50 183.20 183.20 5.2K
09:30 183.00 183.00 183.00 183.00 0.1K
09:31 183.01 183.01 183.01 183.01 0.2K
09:37 183.40 183.40 183.40 183.40 1.4K
09:38 183.60 184.00 183.60 184.00 30.6K
09:41 182.90 182.90 182.75 182.75 3.3K
09:53 182.90 182.90 182.90 182.90 0.3K
09:54 182.60 182.60 182.60 182.60 1.0K
09:57 182.50 182.90 182.50 182.90 2.4K
10:00 182.85 182.85 182.85 182.85 196.7K
10:01 182.85 182.85 182.85 182.85 203.5K
10:02 182.85 183.10 182.85 183.10 200.4K
10:03 183.50 183.50 183.50 183.50 1.0K
10:04 183.23 183.23 183.23 183.23 0.3K
10:06 183.60 183.60 183.60 183.60 0.0K
10:12 183.70 184.00 183.70 183.90 5.8K
10:13 183.70 183.80 183.70 183.80 0.6K
10:16 183.90 184.10 183.90 184.00 7.0K
10:17 183.90 183.90 183.90 183.90 1.0K
10:19 183.70 183.70 183.70 183.70 0.2K
10:22 183.20 183.50 183.20 183.50 29.1K
10:34 183.58 183.58 183.58 183.58 2.0K
10:35 184.00 184.10 183.60 184.10 1.3K
10:37 184.10 184.10 184.10 184.10 1.3K
10:38 184.20 184.30 184.20 184.30 2.3K
10:45 184.40 184.40 184.20 184.20 13.8K
10:46 184.20 184.30 184.20 184.30 2.9K
10:49 184.40 184.50 184.40 184.50 1.0K
11:02 184.30 184.30 183.90 183.90 2.0K
11:08 183.70 183.70 183.70 183.70 0.6K
11:15 183.90 184.00 183.90 184.00 2.4K
11:26 184.10 184.10 184.10 184.10 0.9K
11:30 183.95 183.95 183.95 183.95 0.0K
11:32 183.90 183.90 183.90 183.90 0.1K
11:41 183.87 183.87 183.87 183.87 0.3K
11:43 183.70 183.70 183.70 183.70 0.3K
11:49 183.80 183.80 183.80 183.80 0.7K
11:52 184.00 184.00 184.00 184.00 0.2K
11:53 183.76 183.76 183.76 183.76 0.5K
11:55 183.81 183.81 183.81 183.81 0.5K
12:02 183.71 183.71 183.71 183.71 6.2K
12:04 183.70 183.70 183.70 183.70 0.5K
12:28 183.30 183.30 183.30 183.30 0.3K
12:29 183.30 183.30 183.30 183.30 0.0K
12:58 183.43 183.43 183.43 183.43 0.1K
13:00 183.30 183.30 183.30 183.30 0.5K
13:03 183.30 183.30 183.30 183.30 2.0K
13:05 183.50 183.50 183.50 183.50 0.6K
13:10 183.20 183.20 183.20 183.20 0.2K
13:17 182.90 182.90 182.90 182.90 0.5K
13:28 182.70 182.70 182.70 182.70 0.4K
13:35 182.80 182.80 182.80 182.80 0.0K
13:40 182.50 182.50 182.50 182.50 3.9K
13:50 182.00 182.00 182.00 182.00 0.0K
13:54 182.40 182.40 182.00 182.30 2.6K
14:19 182.00 182.00 182.00 182.00 5.3K
14:24 181.60 181.60 181.50 181.50 0.8K
14:26 181.50 181.50 180.60 180.60 3.7K
14:28 180.78 180.78 180.78 180.78 0.5K
14:41 180.40 180.40 180.40 180.40 0.7K
14:45 180.10 180.10 180.10 180.10 0.5K
14:46 180.30 180.40 180.30 180.40 9.2K
14:47 180.10 180.10 180.10 180.10 0.1K
14:48 179.80 179.80 179.80 179.80 26.8K
14:49 179.50 179.50 179.50 179.50 2.0K
14:50 179.00 179.60 179.00 179.60 6.4K
15:03 179.10 179.10 179.10 179.10 0.8K
15:07 179.00 179.00 179.00 179.00 0.0K
15:09 179.00 179.00 179.00 179.00 0.1K
15:11 178.20 178.20 178.10 178.10 2.0K
15:12 177.70 177.70 177.70 177.70 1.3K
15:13 177.90 178.50 177.90 178.50 5.7K
15:17 178.60 178.60 178.60 178.60 1.8K
15:18 178.70 178.90 178.70 178.90 2.8K
15:21 178.80 178.80 178.80 178.80 0.2K
15:28 178.50 178.90 178.50 178.90 1.0K
15:34 178.70 178.70 178.70 178.70 0.9K
15:44 178.80 178.90 178.80 178.90 2.1K
15:50 178.70 178.70 178.70 178.70 0.4K
15:52 178.60 178.60 178.60 178.60 0.8K
15:53 178.50 178.50 178.50 178.50 0.1K
15:56 178.20 178.20 177.40 177.40 9.8K
15:57 177.90 178.00 177.90 178.00 3.7K
16:00 177.50 177.50 177.50 177.50 0.4K
16:05 177.50 177.60 177.50 177.60 3.3K
16:06 177.50 177.50 177.50 177.50 0.1K
16:09 177.00 177.00 177.00 177.00 0.5K
16:10 177.00 177.00 177.00 177.00 0.4K
16:12 176.50 176.50 176.50 176.50 0.3K
16:15 176.73 177.00 176.73 177.00 7.3K
16:16 177.10 177.10 177.10 177.10 1.7K
16:18 177.30 177.30 177.30 177.30 0.0K
16:20 176.70 176.70 176.70 176.70 2.3K
16:22 176.40 176.70 176.40 176.70 3.6K
16:24 176.40 176.40 175.72 175.72 0.5K
16:26 176.50 176.50 176.50 176.50 2.7K
16:29 176.10 176.10 176.10 176.10 0.3K
16:35 175.80 175.80 175.80 175.80 219.9K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available