1. Share Prices

  2. Crystal Amber Fund Limited (CRS)

101.50p-0.64 (-0.63%)20 Jan 2025, 18:33
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
Jan 17, 2025101.50p102.75p101.79p102.00p51,674
Jan 16, 2025103.00p103.22p97.50p102.00p88,734
Jan 15, 2025103.00p103.15p100.00p103.00p30,858
Jan 14, 2025103.00p103.29p100.00p103.00p44,425
Jan 13, 2025103.00p105.69p105.69p103.00p37,845
Jan 10, 2025103.00p103.29p100.30p103.00p19,969
Jan 9, 202597.50p106.00p94.00p103.00p163,519
Jan 8, 202597.50p99.50p96.00p98.00p23,329
Jan 7, 2025100.50p100.00p93.50p98.50p138,089
Jan 6, 2025107.50p105.82p98.67p100.50p182,046
Jan 3, 2025107.50p108.00p105.00p107.00p9,200
Jan 2, 2025110.00p108.00p105.00p107.50p12,342
Dec 31, 2024110.00p109.00p106.67p109.50p11,115
Dec 30, 2024110.50p109.00p109.00p110.00p480
Dec 27, 2024110.50p110.17p108.00p110.50p12,338
Dec 24, 2024109.50p110.49p107.00p107.00p18,341
Dec 23, 2024110.50p110.71p107.00p110.50p31,505
Dec 20, 2024110.50p118.25p107.00p110.50p12,858
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
12345
Showing 1 to 50 of 235

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:
16 Jan 2025Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Oxford Nanopore Technologies PLC148.503.85
Fresnillo PLC685.502.93
Anglo American PLC2,620.502.85
Wood Group (John) PLC70.292.76
Spirax Group PLC7,455.002.54
Aston Martin Lagonda Global Holdings PLC111.302.49

Fallers

CompanyPrice% Chg
Trainline PLC378.77-6.52
Ithaca Energy PLC136.20-4.35
Workspace Group PLC460.50-3.76
Clarkson PLC4,275.00-3.72
Sdcl Energy Efficiency Income Trust PLC52.20-3.51
Bakkavor Group PLC138.00-3.50