1. Share Prices

  2. Crystal Amber Fund Limited (CRS)

77.00p-0.50 (-0.65%)14 May 2024, 08:41
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
May 14, 202477.50p78.70p78.70p77.00p2,735
May 13, 202477.50p78.20p78.20p77.50p2,556
May 10, 202477.50p78.20p78.20p77.50p1,939
May 7, 202477.00p78.10p75.56p77.50p8,250
May 3, 202477.00p78.10p78.10p77.00p188
May 2, 202477.00p78.10p75.56p77.00p17,125
May 1, 202477.00p78.14p75.55p77.00p330,506
Apr 30, 202477.00p78.14p76.00p77.00p122,575
Apr 29, 202477.00p78.16p75.40p77.00p9,492
Apr 26, 202477.00p77.50p77.50p77.00p16,118
Apr 25, 202477.00p77.56p77.56p77.00p639
Apr 24, 202476.00p77.48p77.00p77.00p8,448
Apr 22, 202477.00p74.04p74.04p76.00p211
Apr 19, 202477.00p77.56p75.00p77.00p3,515
Apr 18, 202477.00p77.56p75.00p77.00p4,150
Apr 12, 202477.00p77.56p76.00p77.00p67,225
Apr 11, 202477.00p77.56p75.00p77.00p1,053
Apr 10, 202478.00p78.56p78.56p77.00p1,250
Apr 9, 202476.00p76.00p76.00p78.00p100,009
Apr 8, 202476.00p77.24p77.24p76.00p16,811
Apr 2, 202474.00p75.60p71.00p74.00p41,665
Mar 28, 202474.00p75.96p72.08p74.00p70,072
Mar 27, 202473.50p74.49p72.63p74.00p321,342
Mar 26, 202476.00p75.32p74.49p73.50p2,442
Mar 25, 202478.00p75.33p72.00p74.00p49,144
Mar 22, 202478.50p77.60p77.00p77.50p125,000
Mar 21, 202479.50p79.39p78.00p78.50p85,847
Mar 20, 202481.00p79.00p78.00p79.50p24,651
Mar 19, 202481.00p80.96p79.00p81.00p2,191
Mar 18, 202481.00p81.00p79.00p81.00p120,000
Mar 15, 202481.00p79.00p79.00p81.00p50,851
Mar 14, 202480.00p80.96p80.96p81.00p2,465
Mar 13, 202481.00p79.00p79.00p80.00p35,286
Mar 12, 202481.50p80.00p80.00p81.50p6,000
Mar 11, 202484.00p84.80p81.50p81.50p118,885
Mar 8, 202484.00p84.00p82.08p84.00p22,013
Mar 7, 202485.00p84.89p83.00p84.00p52,969
Mar 6, 202485.00p83.15p83.00p85.00p39,742
Mar 5, 202485.00p85.40p85.40p85.00p109
Mar 4, 202485.00p85.40p83.25p85.00p31,274
Mar 1, 202485.00p85.40p83.28p85.00p48,887
Feb 29, 202485.00p85.40p83.00p85.00p20,238
Feb 28, 202485.00p83.25p83.00p85.00p15,474
Feb 27, 202484.00p85.50p85.50p85.00p697
Feb 26, 202484.00p82.25p82.25p84.00p6,886
Feb 23, 202484.00p85.50p82.25p84.00p110,334
Feb 22, 202484.00p85.00p82.25p84.00p35,000
Feb 21, 202484.00p85.20p84.00p84.00p106,084
Feb 20, 202484.00p84.00p82.04p84.00p38,953
Feb 19, 202484.00p85.40p85.25p84.00p27,111
12345
Showing 1 to 50 of 230

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:
09 May 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Experian PLC3,677.655.98
Helios Towers PLC113.403.85
Hunting PLC384.853.31
Ashmore Group PLC204.002.41
Trainline PLC340.80-0.47
Genuit Group PLC465.002.76

Fallers

CompanyPrice% Chg
Bridgepoint Group PLC223.40-4.69
Aviva PLC487.70-0.16
Hill & Smith PLC1,904.00-1.96
Burberry Group PLC1,167.50-1.77
Workspace Group PLC530.00-2.39
Ferrexpo PLC47.05-2.39