1. Share Prices

  2. Crystal Amber Fund Limited (CRS)

119.00p+0.50 (+0.42%)20 May 2022, 14:33
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.

Crystal Amber Fund Limited Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Jan 18, 2022112.50p113.00p111.00p112.50p27,377
Jan 17, 2022111.00p113.00p110.00p112.00p67,529
Jan 14, 2022109.50p111.48p107.00p110.50p26,210
Jan 13, 2022108.50p110.20p107.40p109.50p78,878
Jan 12, 2022116.50p118.00p115.33p117.50p231,116
Jan 11, 2022116.50p117.92p115.00p116.50p117,406
Jan 10, 2022116.50p118.00p115.00p116.50p61,746
Jan 7, 2022116.00p119.00p116.00p116.50p73,609
Jan 6, 2022115.50p117.00p114.45p115.50p58,211
Jan 5, 2022114.00p117.00p114.00p115.50p254,015
Jan 4, 2022114.00p116.00p114.00p114.00p89,491
Dec 30, 2021113.50p115.00p113.00p114.00p16,613
Dec 29, 2021112.00p115.00p111.00p113.50p18,707
Dec 24, 2021110.50p112.00p109.00p112.00p68,501
Dec 23, 2021109.00p112.00p111.00p110.50p112,603
Dec 22, 2021106.00p110.00p106.40p109.00p151,770
Dec 21, 2021107.50p107.60p104.00p106.00p45,880
Dec 20, 2021107.50p106.80p105.00p107.50p59,655
Dec 17, 2021108.50p106.80p106.00p107.50p39,000
Dec 16, 2021107.50p110.00p106.50p108.50p33,346
Dec 15, 2021107.50p110.00p106.50p107.50p29,711
Dec 14, 2021107.50p108.45p105.00p107.50p179,457
Dec 13, 2021108.50p109.00p106.25p107.50p17,000
Dec 10, 2021108.50p109.50p106.25p108.50p51,500
Dec 8, 2021109.50p110.70p106.25p108.50p43,315
Dec 7, 2021111.00p111.40p110.00p109.50p76,945
Dec 6, 2021112.00p111.67p110.00p111.00p12,500
Dec 3, 2021112.00p112.00p112.00p112.00p4,941
Dec 2, 2021112.00p113.36p110.00p112.00p13,853
Dec 1, 2021112.00p110.48p110.48p112.00p4,000
Nov 30, 2021112.50p113.90p110.04p112.00p5,003
Nov 29, 2021113.00p115.00p110.00p113.00p208,144
Nov 26, 2021117.50p116.25p111.00p113.00p30,333
Nov 25, 2021119.00p119.80p116.00p118.50p85,465
Nov 24, 2021119.50p121.90p117.00p119.00p104,024
Nov 23, 2021121.00p122.00p120.00p121.00p1,559,502
Nov 22, 2021119.50p121.89p119.51p121.00p548,045
Nov 19, 2021119.00p119.60p119.11p119.50p85,859
Nov 18, 2021119.00p119.50p119.00p119.00p72,994
Nov 17, 2021117.50p120.00p117.00p119.00p789,790
Nov 16, 2021117.50p117.80p117.00p117.50p35,366
Nov 15, 2021117.50p118.00p117.00p117.50p163,760
Nov 12, 2021117.00p119.00p116.15p117.50p78,281
Nov 11, 2021117.00p118.00p115.00p115.00p11,686
Nov 10, 2021117.50p116.25p116.00p117.00p8,837
Nov 9, 2021118.50p120.00p116.00p117.50p32,250
Nov 8, 2021118.50p118.89p117.00p118.50p49,254
Nov 5, 2021119.00p117.75p117.66p118.50p8,308
Nov 4, 2021119.00p120.00p118.00p119.00p18,000
Nov 2, 2021119.00p119.76p118.20p119.00p72,261
12345
Showing 1 to 50 of 246

Sign up to our
daily 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:
19 May 2022Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Countryside Partnerships PLC243.006.86
Darktrace PLC363.106.79
Playtech PLC539.006.73
Royal Mail PLC315.405.13
Bridgepoint Group PLC285.004.47
Genus PLC2,684.004.03