- Share Prices
Crystal Amber Fund Limited (CRS)
77.00p+1.00 (+1.32%)24 Apr 2024, 13:47
Crystal Amber Fund Limited Historic Prices
Date | Open | High | Low | Close | Volume |
---|
Apr 22, 2024 | 77.00p | 74.04p | 74.04p | 76.00p | 211 |
Apr 19, 2024 | 77.00p | 77.56p | 75.00p | 77.00p | 3,515 |
Apr 18, 2024 | 77.00p | 77.56p | 75.00p | 77.00p | 4,150 |
Apr 12, 2024 | 77.00p | 77.56p | 76.00p | 77.00p | 67,225 |
Apr 11, 2024 | 77.00p | 77.56p | 75.00p | 77.00p | 1,053 |
Apr 10, 2024 | 78.00p | 78.56p | 78.56p | 77.00p | 1,250 |
Apr 9, 2024 | 76.00p | 76.00p | 76.00p | 78.00p | 100,009 |
Apr 8, 2024 | 76.00p | 77.24p | 77.24p | 76.00p | 16,811 |
Apr 2, 2024 | 74.00p | 75.60p | 71.00p | 74.00p | 41,665 |
Mar 28, 2024 | 74.00p | 75.96p | 72.08p | 74.00p | 70,072 |
Mar 27, 2024 | 73.50p | 74.49p | 72.63p | 74.00p | 321,342 |
Mar 26, 2024 | 76.00p | 75.32p | 74.49p | 73.50p | 2,442 |
Mar 25, 2024 | 78.00p | 75.33p | 72.00p | 74.00p | 49,144 |
Mar 22, 2024 | 78.50p | 77.60p | 77.00p | 77.50p | 125,000 |
Mar 21, 2024 | 79.50p | 79.39p | 78.00p | 78.50p | 85,847 |
Mar 20, 2024 | 81.00p | 79.00p | 78.00p | 79.50p | 24,651 |
Mar 19, 2024 | 81.00p | 80.96p | 79.00p | 81.00p | 2,191 |
Mar 18, 2024 | 81.00p | 81.00p | 79.00p | 81.00p | 120,000 |
Mar 15, 2024 | 81.00p | 79.00p | 79.00p | 81.00p | 50,851 |
Mar 14, 2024 | 80.00p | 80.96p | 80.96p | 81.00p | 2,465 |
Mar 13, 2024 | 81.00p | 79.00p | 79.00p | 80.00p | 35,286 |
Mar 12, 2024 | 81.50p | 80.00p | 80.00p | 81.50p | 6,000 |
Mar 11, 2024 | 84.00p | 84.80p | 81.50p | 81.50p | 118,885 |
Mar 8, 2024 | 84.00p | 84.00p | 82.08p | 84.00p | 22,013 |
Mar 7, 2024 | 85.00p | 84.89p | 83.00p | 84.00p | 52,969 |
Mar 6, 2024 | 85.00p | 83.15p | 83.00p | 85.00p | 39,742 |
Mar 5, 2024 | 85.00p | 85.40p | 85.40p | 85.00p | 109 |
Mar 4, 2024 | 85.00p | 85.40p | 83.25p | 85.00p | 31,274 |
Mar 1, 2024 | 85.00p | 85.40p | 83.28p | 85.00p | 48,887 |
Feb 29, 2024 | 85.00p | 85.40p | 83.00p | 85.00p | 20,238 |
Feb 28, 2024 | 85.00p | 83.25p | 83.00p | 85.00p | 15,474 |
Feb 27, 2024 | 84.00p | 85.50p | 85.50p | 85.00p | 697 |
Feb 26, 2024 | 84.00p | 82.25p | 82.25p | 84.00p | 6,886 |
Feb 23, 2024 | 84.00p | 85.50p | 82.25p | 84.00p | 110,334 |
Feb 22, 2024 | 84.00p | 85.00p | 82.25p | 84.00p | 35,000 |
Feb 21, 2024 | 84.00p | 85.20p | 84.00p | 84.00p | 106,084 |
Feb 20, 2024 | 84.00p | 84.00p | 82.04p | 84.00p | 38,953 |
Feb 19, 2024 | 84.00p | 85.40p | 85.25p | 84.00p | 27,111 |
Feb 16, 2024 | 84.00p | 83.50p | 82.04p | 84.00p | 200,900 |
Feb 15, 2024 | 83.50p | 84.00p | 82.04p | 84.00p | 77,905 |
Feb 14, 2024 | 82.00p | 81.00p | 80.25p | 83.50p | 4,278 |
Feb 13, 2024 | 83.50p | 84.00p | 81.00p | 82.00p | 25,297 |
Feb 12, 2024 | 83.50p | 81.05p | 81.05p | 83.50p | 510 |
Feb 9, 2024 | 83.50p | 81.05p | 81.05p | 83.50p | 2,215 |
Feb 8, 2024 | 83.50p | 81.05p | 81.05p | 83.50p | 1,600 |
Feb 7, 2024 | 83.50p | 81.25p | 81.25p | 83.50p | 4,408 |
Feb 6, 2024 | 83.00p | 83.88p | 81.25p | 83.50p | 13,655 |
Feb 5, 2024 | 82.50p | 83.88p | 81.25p | 83.00p | 16,522 |
Feb 2, 2024 | 81.00p | 80.05p | 80.00p | 82.50p | 21,139 |
Feb 1, 2024 | 82.50p | 82.00p | 80.00p | 82.50p | 6,555 |