1. Share Prices

  2. Crystal Amber Fund Limited (CRS)

111.36p+0.36 (+0.32%)20 Dec 2024, 10:01
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
Dec 19, 2024112.50p111.50p110.00p111.00p32,802
Dec 18, 2024114.50p113.70p106.00p112.50p47,503
Dec 17, 2024117.50p118.45p111.00p113.50p34,371
Dec 16, 2024117.50p118.60p115.00p117.50p36,657
Dec 13, 2024114.00p119.00p115.10p118.00p53,417
Dec 12, 2024113.00p116.00p112.00p115.50p56,011
Dec 11, 2024113.00p114.28p114.00p114.50p4,663
Dec 10, 2024113.00p113.10p113.10p114.50p2,000
Dec 9, 2024113.00p114.30p114.00p114.50p37,679
Dec 6, 2024114.00p114.31p112.00p114.00p47,058
Dec 5, 2024114.00p113.50p113.15p114.50p25,384
Dec 4, 2024114.00p114.32p112.00p114.50p26,599
Dec 3, 2024114.00p114.36p112.20p114.00p6,393
Dec 2, 2024114.00p114.37p112.00p114.00p19,221
Nov 29, 2024114.00p114.37p114.37p114.50p38
Nov 28, 2024114.00p116.00p114.00p114.50p22,300
Nov 27, 2024114.00p114.42p112.20p114.00p25,001
Nov 26, 2024114.00p114.07p112.20p114.00p69,886
Nov 25, 2024120.00p116.65p111.00p114.00p42,426
Nov 22, 2024120.00p118.00p116.00p117.00p63,560
Nov 21, 2024120.00p119.00p116.00p117.50p16,621
Nov 20, 2024120.00p123.63p118.50p118.50p13,733
Nov 19, 2024119.00p119.00p116.00p117.00p157,841
Nov 18, 2024112.50p122.00p115.50p117.00p328,951
Nov 15, 2024112.50p116.52p114.00p115.50p132,367
Nov 14, 2024113.00p116.60p113.48p115.50p59,295
Nov 13, 2024105.50p115.27p108.00p114.00p105,789
Nov 12, 2024104.00p110.45p101.00p109.50p85,883
Nov 11, 2024108.50p109.00p101.00p104.00p48,092
Nov 8, 2024109.00p107.00p104.00p107.00p5,100
Nov 6, 2024109.50p105.14p105.00p109.00p2,650
Nov 4, 2024109.50p105.72p105.72p108.00p3,000
Nov 1, 2024109.50p109.50p105.67p108.00p4,534
Oct 31, 2024109.50p109.00p108.69p107.50p25,000
Oct 30, 2024110.50p106.00p105.00p107.50p7,161
Oct 29, 2024110.50p110.10p106.00p109.50p55,323
Oct 28, 2024110.50p114.00p110.23p112.50p19,328
Oct 25, 2024110.50p113.97p109.24p112.00p13,768
Oct 24, 2024109.50p114.00p114.00p112.00p16,016
Oct 23, 2024109.00p113.57p107.20p109.00p33,439
Oct 22, 2024111.00p113.40p107.00p110.00p35,517
Oct 21, 2024115.00p115.84p106.25p111.00p96,206
Oct 18, 2024115.00p116.00p111.00p115.00p48,232
Oct 17, 2024115.50p111.78p111.00p112.50p25,575
Oct 16, 2024115.50p114.94p111.00p113.50p14,203
Oct 15, 2024106.50p120.82p108.00p116.00p135,929
Oct 14, 2024105.50p106.15p103.00p105.50p7,694
Oct 11, 2024105.50p105.00p102.00p104.50p17,909
Oct 10, 2024105.50p106.00p105.00p107.00p5,617
Oct 9, 2024108.00p108.50p106.00p107.50p2,480
12345
Showing 1 to 50 of 236

Most Read

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:
19 Dec 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Ocado Group PLC303.302.40
Jupiter Fund Management PLC84.701.93
Ip Group PLC52.201.75
Raspberry Pi Holdings PLC516.001.57
Sthree PLC269.501.32
Londonmetric Property PLC178.001.37

Fallers

CompanyPrice% Chg
Hochschild Mining PLC205.00-5.09
Ceres Power Holdings PLC159.20-4.38
Pennon Group PLC567.00-3.49
European Opportunities Trust PLC770.00-3.14
Allianz Technology Trust PLC400.71-3.09
Severn Trent PLC2,497.00-2.99