109.50p-0.50 (-0.45%)23 Aug 2024, 08:56
Crystal Amber Fund Limited Historic Prices
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
Jul 23, 2024 | 90.00p | 92.08p | 89.00p | 91.00p | 50,281 |
Jul 22, 2024 | 90.00p | 91.20p | 91.20p | 90.00p | 880 |
Jul 19, 2024 | 87.00p | 93.00p | 91.38p | 90.00p | 6,514 |
Jul 18, 2024 | 90.00p | 87.00p | 87.00p | 90.00p | 1,027 |
Jul 17, 2024 | 90.00p | 91.38p | 87.00p | 90.00p | 2,506 |
Jul 16, 2024 | 90.00p | 93.00p | 88.00p | 90.00p | 33,121 |
Jul 15, 2024 | 90.00p | 90.96p | 88.50p | 90.00p | 13,000 |
Jul 12, 2024 | 89.00p | 90.70p | 89.80p | 90.00p | 45,947 |
Jul 11, 2024 | 89.00p | 89.80p | 86.00p | 89.00p | 23,140 |
Jul 10, 2024 | 89.00p | 91.64p | 86.50p | 89.00p | 14,221 |
Jul 9, 2024 | 89.00p | 91.64p | 83.20p | 89.00p | 20,054 |
Jul 8, 2024 | 87.00p | 92.03p | 85.00p | 89.00p | 18,223 |
Jul 5, 2024 | 88.00p | 90.20p | 86.00p | 89.00p | 31,518 |
Jul 4, 2024 | 86.00p | 88.00p | 84.00p | 88.00p | 57,628 |
Jul 3, 2024 | 85.00p | 84.94p | 82.00p | 86.00p | 71,426 |
Jul 2, 2024 | 86.00p | 84.00p | 82.00p | 86.00p | 5,490 |
Jul 1, 2024 | 86.00p | 85.50p | 75.00p | 86.00p | 21,525 |
Jun 27, 2024 | 88.50p | 88.50p | 83.50p | 86.00p | 29,037 |
Jun 26, 2024 | 88.50p | 86.10p | 86.10p | 88.50p | 1,500 |
Jun 25, 2024 | 88.50p | 86.10p | 86.10p | 88.50p | 1,500 |
Jun 24, 2024 | 88.50p | 86.00p | 86.00p | 88.50p | 3,184 |
Jun 21, 2024 | 88.50p | 90.10p | 86.00p | 88.50p | 28,660 |
Jun 18, 2024 | 88.50p | 86.00p | 86.00p | 88.50p | 524 |
Jun 17, 2024 | 89.00p | 90.10p | 86.12p | 89.00p | 14,394 |
Jun 13, 2024 | 89.00p | 90.10p | 90.10p | 89.00p | 9,862 |
Jun 11, 2024 | 89.00p | 90.20p | 90.20p | 89.00p | 11,082 |
Jun 10, 2024 | 89.00p | 89.00p | 86.12p | 89.00p | 24,585 |
Jun 7, 2024 | 89.50p | 89.00p | 88.00p | 89.00p | 23,283 |
Jun 6, 2024 | 92.00p | 89.00p | 88.00p | 89.50p | 89,072 |
Jun 5, 2024 | 90.00p | 95.00p | 88.00p | 95.00p | 335,468 |
Jun 4, 2024 | 89.00p | 93.00p | 90.00p | 90.00p | 10,688 |
Jun 3, 2024 | 87.75p | 86.00p | 86.00p | 87.50p | 6,988 |
May 31, 2024 | 87.50p | 88.00p | 87.00p | 87.75p | 129,800 |
May 30, 2024 | 86.00p | 88.00p | 86.78p | 87.50p | 148,181 |
May 29, 2024 | 84.50p | 86.80p | 84.90p | 86.50p | 5,322 |
May 28, 2024 | 83.50p | 84.85p | 82.30p | 84.25p | 23,926 |
May 24, 2024 | 82.00p | 85.00p | 82.82p | 83.50p | 31,311 |
May 23, 2024 | 80.00p | 82.82p | 81.02p | 82.00p | 13,583 |
May 22, 2024 | 80.00p | 81.96p | 80.00p | 80.00p | 14,986 |
May 21, 2024 | 79.00p | 80.59p | 77.33p | 79.00p | 23,660 |
May 20, 2024 | 79.00p | 80.60p | 77.10p | 79.00p | 44,015 |
May 17, 2024 | 77.00p | 77.00p | 76.12p | 78.00p | 58,848 |
May 16, 2024 | 77.00p | 76.12p | 76.12p | 77.00p | 1,000 |
May 15, 2024 | 77.00p | 78.60p | 76.10p | 77.00p | 10,366 |
May 14, 2024 | 77.50p | 78.70p | 78.70p | 77.00p | 2,735 |
May 13, 2024 | 77.50p | 78.20p | 78.20p | 77.50p | 2,556 |
May 10, 2024 | 77.50p | 78.20p | 78.20p | 77.50p | 1,939 |
May 7, 2024 | 77.00p | 78.10p | 75.56p | 77.50p | 8,250 |
May 3, 2024 | 77.00p | 78.10p | 78.10p | 77.00p | 188 |
May 2, 2024 | 77.00p | 78.10p | 75.56p | 77.00p | 17,125 |
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](/images/daily-email-mag-cover.jpg)
Plus more useful investment content and occasional promotional offers.
Market Overview
UK 350 Risers and Fallers
Risers
Company | Price | % Chg |
---|---|---|
Jd Sports Fashion PLC | 149.25 | 5.22 |
Hammerson PLC | 28.98 | 3.43 |
B&M European Value Retail S.A. | 452.50 | 3.08 |
Ithaca Energy PLC | 127.60 | 3.07 |
Supermarket Income Reit PLC | 76.00 | 2.70 |
Carnival PLC | 1,110.50 | 2.68 |
Fallers
Company | Price | % Chg |
---|---|---|
Melrose Industries PLC | 474.70 | -7.10 |
Renishaw PLC | 3,520.00 | -3.03 |
Hays PLC | 95.25 | -2.21 |
Bh Macro Limited | 362.50 | -2.03 |
Direct Line Insurance Group PLC | 185.20 | -2.01 |
Sage Group PLC | 996.20 | -2.00 |
Risers/fallers data from previous trading day.