1. Share Prices

  2. Crystal Amber Fund Limited (CRS)

90.00p+0.00 (+0.00%)22 Jul 2024, 11:23
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Crystal Amber Fund Limited Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Jul 19, 202487.00p93.00p91.38p90.00p6,514
Jul 18, 202490.00p87.00p87.00p90.00p1,027
Jul 17, 202490.00p91.38p87.00p90.00p2,506
Jul 16, 202490.00p93.00p88.00p90.00p33,121
Jul 15, 202490.00p90.96p88.50p90.00p13,000
Jul 12, 202489.00p90.70p89.80p90.00p45,947
Jul 11, 202489.00p89.80p86.00p89.00p23,140
Jul 10, 202489.00p91.64p86.50p89.00p14,221
Jul 9, 202489.00p91.64p83.20p89.00p20,054
Jul 8, 202487.00p92.03p85.00p89.00p18,223
Jul 5, 202488.00p90.20p86.00p89.00p31,518
Jul 4, 202486.00p88.00p84.00p88.00p57,628
Jul 3, 202485.00p84.94p82.00p86.00p71,426
Jul 2, 202486.00p84.00p82.00p86.00p5,490
Jul 1, 202486.00p85.50p75.00p86.00p21,525
Jun 27, 202488.50p88.50p83.50p86.00p29,037
Jun 26, 202488.50p86.10p86.10p88.50p1,500
Jun 25, 202488.50p86.10p86.10p88.50p1,500
Jun 24, 202488.50p86.00p86.00p88.50p3,184
Jun 21, 202488.50p90.10p86.00p88.50p28,660
Jun 18, 202488.50p86.00p86.00p88.50p524
Jun 17, 202489.00p90.10p86.12p89.00p14,394
Jun 13, 202489.00p90.10p90.10p89.00p9,862
Jun 11, 202489.00p90.20p90.20p89.00p11,082
Jun 10, 202489.00p89.00p86.12p89.00p24,585
Jun 7, 202489.50p89.00p88.00p89.00p23,283
Jun 6, 202492.00p89.00p88.00p89.50p89,072
Jun 5, 202490.00p95.00p88.00p95.00p335,468
Jun 4, 202489.00p93.00p90.00p90.00p10,688
Jun 3, 202487.75p86.00p86.00p87.50p6,988
May 31, 202487.50p88.00p87.00p87.75p129,800
May 30, 202486.00p88.00p86.78p87.50p148,181
May 29, 202484.50p86.80p84.90p86.50p5,322
May 28, 202483.50p84.85p82.30p84.25p23,926
May 24, 202482.00p85.00p82.82p83.50p31,311
May 23, 202480.00p82.82p81.02p82.00p13,583
May 22, 202480.00p81.96p80.00p80.00p14,986
May 21, 202479.00p80.59p77.33p79.00p23,660
May 20, 202479.00p80.60p77.10p79.00p44,015
May 17, 202477.00p77.00p76.12p78.00p58,848
May 16, 202477.00p76.12p76.12p77.00p1,000
May 15, 202477.00p78.60p76.10p77.00p10,366
May 14, 202477.50p78.70p78.70p77.00p2,735
May 13, 202477.50p78.20p78.20p77.50p2,556
May 10, 202477.50p78.20p78.20p77.50p1,939
May 7, 202477.00p78.10p75.56p77.50p8,250
May 3, 202477.00p78.10p78.10p77.00p188
May 2, 202477.00p78.10p75.56p77.00p17,125
May 1, 202477.00p78.14p75.55p77.00p330,506
Apr 30, 202477.00p78.14p76.00p77.00p122,575
12345
Showing 1 to 50 of 226

Receive our
daily news email

Subscribe to the latest investing news by entering your email address below

You can opt out at any time.

For five days a week you will get

  • The latest company news
  • Insight into investment trends
  • Round-up of director's buys and sells
  • Articles from Shares magazine
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
18 Jul 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Ocado Group PLC424.1012.17
Rentokil Initial PLC482.907.77
Aston Martin Lagonda Global Holdings PLC152.404.03
Hammerson PLC30.003.31
Burberry Group PLC719.803.18
Ti Fluid Systems PLC137.203.16
Risers/fallers data from previous trading day. Today's data available from 8:15am.