Shares Magazine
125.50p-1.00 (-0.79%)02 May 2025, 16:27
Crystal Amber Fund Limited Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| May 2, 2025 | 126.00p | 123.00p | 122.00p | 125.50p | 8,122 |
| May 1, 2025 | 126.00p | 124.45p | 124.00p | 126.50p | 65,501 |
| Apr 30, 2025 | 126.00p | 126.00p | 118.00p | 126.00p | 72,105 |
| Apr 29, 2025 | 126.00p | 126.75p | 125.53p | 127.00p | 76,092 |
| Apr 28, 2025 | 126.00p | 126.93p | 124.00p | 127.00p | 30,917 |
| Apr 25, 2025 | 126.00p | 127.20p | 123.25p | 126.50p | 59,567 |
| Apr 24, 2025 | 127.50p | 127.00p | 125.00p | 126.00p | 29,220 |
| Apr 23, 2025 | 127.00p | 124.00p | 124.00p | 127.00p | 11,444 |
| Apr 22, 2025 | 126.00p | 127.72p | 123.25p | 127.50p | 884,690 |
| Apr 17, 2025 | 126.00p | 127.50p | 125.00p | 128.00p | 76,319 |
| Apr 16, 2025 | 126.00p | 130.00p | 123.00p | 127.50p | 187,623 |
| Apr 15, 2025 | 119.50p | 128.49p | 120.00p | 126.00p | 142,610 |
| Apr 14, 2025 | 115.50p | 119.82p | 119.00p | 119.50p | 15,650 |
| Apr 11, 2025 | 112.50p | 119.70p | 119.69p | 117.50p | 41 |
| Apr 10, 2025 | 111.50p | 114.00p | 111.00p | 113.50p | 23,598 |
| Apr 9, 2025 | 115.00p | 116.01p | 107.50p | 111.00p | 40,748 |
| Apr 8, 2025 | 114.50p | 117.00p | 113.04p | 116.50p | 21,762 |
| Apr 7, 2025 | 115.00p | 114.70p | 106.00p | 114.50p | 107,485 |
| Apr 4, 2025 | 116.00p | 116.78p | 112.00p | 115.50p | 49,616 |
| Apr 3, 2025 | 115.50p | 116.40p | 115.00p | 116.00p | 11,983 |
| Apr 2, 2025 | 119.50p | 117.45p | 115.00p | 114.50p | 14,799 |
| Apr 1, 2025 | 119.50p | 118.91p | 116.00p | 118.50p | 4,698 |
| Mar 31, 2025 | 121.00p | 122.94p | 118.00p | 118.00p | 12,295 |
| Mar 28, 2025 | 121.00p | 120.05p | 120.05p | 122.00p | 2,125 |
| Mar 27, 2025 | 121.00p | 123.40p | 120.00p | 122.50p | 191,109 |
| Mar 26, 2025 | 121.00p | 123.50p | 120.25p | 122.50p | 5,693 |
| Mar 25, 2025 | 121.00p | 123.52p | 120.05p | 122.50p | 4,140 |
| Mar 24, 2025 | 115.00p | 122.16p | 117.00p | 122.50p | 72,141 |
| Mar 21, 2025 | 115.00p | 116.02p | 113.00p | 115.50p | 7,058 |
| Mar 20, 2025 | 115.00p | 116.96p | 112.00p | 115.50p | 29,891 |
| Mar 19, 2025 | 115.00p | 117.11p | 116.00p | 116.50p | 5,390 |
| Mar 18, 2025 | 115.00p | 117.68p | 116.00p | 117.00p | 56,732 |
| Mar 17, 2025 | 117.00p | 117.70p | 113.50p | 117.00p | 78,533 |
| Mar 14, 2025 | 119.00p | 119.37p | 115.25p | 117.50p | 21,655 |
| Mar 13, 2025 | 119.00p | 119.42p | 119.39p | 119.00p | 5,857 |
| Mar 12, 2025 | 119.00p | 119.28p | 118.00p | 119.00p | 20,232 |
| Mar 11, 2025 | 124.00p | 121.94p | 118.00p | 119.00p | 34,659 |
| Mar 10, 2025 | 124.00p | 123.44p | 120.12p | 123.00p | 9,465 |
| Mar 7, 2025 | 124.00p | 123.66p | 120.00p | 123.00p | 9,564 |
| Mar 6, 2025 | 124.00p | 123.80p | 121.12p | 124.00p | 19,967 |
| Mar 5, 2025 | 124.00p | 124.43p | 121.12p | 124.00p | 26,793 |
| Mar 4, 2025 | 124.00p | 125.75p | 120.20p | 122.50p | 74,355 |
| Mar 3, 2025 | 124.00p | 127.15p | 124.00p | 125.00p | 107,892 |
| Feb 28, 2025 | 124.00p | 128.64p | 123.00p | 125.00p | 42,073 |
| Feb 27, 2025 | 124.00p | 126.74p | 121.36p | 124.50p | 22,316 |
| Feb 26, 2025 | 124.00p | 127.34p | 123.86p | 125.00p | 22,208 |
| Feb 25, 2025 | 122.50p | 128.00p | 123.56p | 125.00p | 101,443 |
| Feb 24, 2025 | 122.50p | 124.44p | 121.50p | 122.50p | 33,992 |
| Feb 21, 2025 | 124.00p | 124.80p | 123.00p | 123.50p | 105,777 |
| Feb 20, 2025 | 123.50p | 126.16p | 122.00p | 124.00p | 146,272 |
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
Plus more useful investment content and occasional promotional offers.
Market Overview
UK 350 Risers and Fallers
Risers
| Company | Price | % Chg |
|---|---|---|
| Ferrexpo PLC | 77.70 | 7.92 |
| Clarkson PLC | 3,190.00 | 6.51 |
| Senior PLC | 146.20 | 6.25 |
| Alfa Financial Software Holdings PLC | 232.00 | 5.45 |
| Harbour Energy PLC | 160.90 | 5.23 |
| International Consolidated Airlines Group S.A. | 279.00 | 5.01 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Mobico Group PLC | 30.56 | -3.78 |
| Just Group PLC | 138.00 | -2.95 |
| Tbc Bank Group PLC | 4,700.00 | -2.89 |
| Sirius Real Estate LD | 93.10 | -2.82 |
| Ocado Group PLC | 274.20 | -2.80 |
| Watches Of Switzerland Group PLC | 349.40 | -2.62 |
Risers/fallers data from previous trading day.