1. Share Prices

  2. Crystal Amber Fund Limited (CRS)

114.45p-1.05 (-0.91%)12 Dec 2025, 13:26
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
Dec 11, 2025115.00p116.04p111.00p115.50p124,340
Dec 10, 2025114.50p115.56p110.00p115.00p223,877
Dec 9, 2025119.00p117.99p113.00p115.00p298,689
Dec 8, 2025119.00p119.23p115.50p118.00p217,641
Dec 5, 2025119.50p120.42p116.00p119.00p86,968
Dec 4, 2025119.50p120.50p116.10p119.50p100,534
Dec 3, 2025119.50p120.00p116.00p119.50p21,420
Dec 2, 2025119.50p120.70p115.30p119.50p73,161
Dec 1, 2025125.50p125.00p119.00p121.00p67,985
Nov 28, 2025132.00p131.75p123.00p126.00p113,667
Nov 27, 2025132.00p132.07p129.00p132.00p24,200
Nov 26, 2025132.50p133.64p131.00p132.50p20,597
Nov 25, 2025133.00p132.00p131.00p133.00p14,754
Nov 24, 2025132.00p134.40p130.00p133.50p101,295
Nov 21, 2025129.50p132.00p128.00p132.00p50,853
Nov 20, 2025128.50p131.56p128.00p130.50p32,154
Nov 19, 2025128.50p129.00p128.95p128.50p5,512
Nov 18, 2025132.00p131.87p128.00p128.50p116,986
Nov 17, 2025150.50p149.88p125.00p130.00p594,234
Nov 14, 2025153.50p153.36p149.00p150.50p206,660
Nov 13, 2025153.00p155.39p150.00p150.50p243,551
Nov 12, 2025151.00p152.00p148.20p151.00p10,663
Nov 11, 2025151.00p148.20p148.20p151.00p5,114
Nov 10, 2025151.00p149.77p148.10p149.50p12,476
Nov 7, 2025151.00p151.00p148.03p149.50p129,000
Nov 6, 2025151.00p149.77p148.05p149.50p8,388
Nov 5, 2025151.00p149.77p148.04p149.50p10,574
Nov 4, 2025151.00p149.33p148.04p150.00p63,816
Nov 3, 2025151.00p150.00p148.04p150.00p4,782
Oct 31, 2025151.00p151.54p151.54p151.00p6,589
Oct 30, 2025151.00p151.54p148.06p151.00p2,308
Oct 29, 2025151.00p151.54p148.00p151.00p85,190
Oct 28, 2025151.00p150.00p148.06p151.00p4,211
Oct 27, 2025151.00p150.00p148.00p151.00p28,499
Oct 24, 2025151.00p150.00p148.00p151.00p50,999
Oct 23, 2025151.00p150.00p148.00p151.00p2,657
Oct 22, 2025151.00p148.50p148.50p151.00p10,105
Oct 21, 2025151.00p150.95p150.00p151.00p1,853
Oct 20, 2025151.00p151.00p146.00p151.00p158,056
Oct 17, 2025150.00p153.00p146.50p150.00p233,204
Oct 16, 2025149.00p152.00p149.25p150.00p50,329
Oct 15, 2025149.00p150.00p149.00p150.00p68,017
Oct 14, 2025147.50p150.00p148.27p150.00p55,068
Oct 13, 2025147.00p150.00p148.50p148.50p53,290
Oct 10, 2025147.00p148.82p147.00p148.00p7,902
Oct 9, 2025144.50p150.00p145.75p150.00p131,308
Oct 8, 2025143.00p145.00p143.25p145.50p13,090
Oct 7, 2025143.00p144.40p142.50p143.00p83,674
Oct 6, 2025143.00p145.00p142.20p143.00p43,918
Oct 3, 2025143.00p0.00p0.00p143.00p0
123456
Showing 1 to 50 of 251

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:
25 Sep 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Hochschild Mining PLC474.806.89
Wizz Air Holdings PLC1,180.006.12
Harbour Energy PLC210.005.42
Fresnillo PLC2,972.003.99
W.A.G Payment Solutions PLC100.002.25
Hays PLC53.953.66