Shares Magazine
118.00p+0.86 (+0.73%)01 Apr 2025, 14:28
Crystal Amber Fund Limited Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 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 |
| Feb 19, 2025 | 121.50p | 122.30p | 119.10p | 122.50p | 58,513 |
| Feb 18, 2025 | 121.50p | 120.51p | 119.55p | 122.00p | 53,711 |
| Feb 17, 2025 | 121.50p | 121.34p | 119.00p | 120.50p | 45,725 |
| Feb 14, 2025 | 116.50p | 124.00p | 116.95p | 121.50p | 203,204 |
| Feb 13, 2025 | 116.50p | 116.00p | 107.67p | 116.50p | 11,498 |
| Feb 12, 2025 | 116.50p | 116.00p | 116.00p | 116.50p | 8,250 |
| Feb 11, 2025 | 116.50p | 116.80p | 116.80p | 116.50p | 1,862 |
| Feb 10, 2025 | 116.00p | 116.95p | 115.00p | 116.50p | 79,482 |
| Feb 7, 2025 | 115.50p | 115.50p | 110.25p | 116.00p | 80,368 |
| Feb 6, 2025 | 115.00p | 115.05p | 113.68p | 115.50p | 25,865 |
| Feb 5, 2025 | 111.50p | 113.76p | 111.95p | 115.00p | 48,155 |
| Feb 4, 2025 | 110.50p | 111.71p | 109.00p | 111.50p | 83,754 |
| Feb 3, 2025 | 108.50p | 109.00p | 108.00p | 109.50p | 33,582 |
| Jan 31, 2025 | 108.00p | 108.95p | 107.00p | 108.50p | 16,705 |
| Jan 30, 2025 | 104.50p | 108.00p | 102.67p | 108.00p | 44,307 |
| Jan 29, 2025 | 101.00p | 104.90p | 101.00p | 103.00p | 26,425 |
| Jan 28, 2025 | 101.00p | 100.95p | 97.90p | 102.00p | 4,967 |
| Jan 27, 2025 | 102.50p | 101.65p | 97.70p | 101.00p | 123,453 |
| Jan 24, 2025 | 101.00p | 102.28p | 97.00p | 102.50p | 112,025 |
| Jan 23, 2025 | 101.50p | 101.75p | 98.00p | 101.50p | 2,842 |
| Jan 22, 2025 | 101.50p | 99.10p | 99.10p | 101.50p | 1,200 |
| Jan 21, 2025 | 101.50p | 102.13p | 98.00p | 101.50p | 12,888 |
| Jan 20, 2025 | 101.50p | 102.72p | 99.00p | 101.50p | 76,304 |
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 |
|---|---|---|
| Pphe Hotel Group Limited | 1,294.00 | 8.28 |
| Greencore Group PLC | 179.40 | 6.03 |
| Auction Technology Group PLC | 610.00 | 4.99 |
| B&M European Value Retail S.A. | 272.70 | 4.72 |
| Caledonia Investments PLC | 3,672.50 | 3.74 |
| Spire Healthcare Group PLC | 183.60 | 3.49 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Travis Perkins PLC | 499.40 | -9.20 |
| Wpp PLC | 560.60 | -3.54 |
| Petershill Partners PLC | 229.96 | -3.17 |
| Asos PLC | 284.50 | -2.43 |
| Burberry Group PLC | 753.20 | -2.41 |
| Close Brothers Group PLC | 272.14 | -2.18 |