1. Share Prices

  2. Crystal Amber Fund Limited (CRS)

155.00p-1.00 (-0.64%)04 Aug 2025, 17:15
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
Aug 4, 2025156.00p154.80p151.08p155.00p119,267
Aug 1, 2025156.00p154.40p152.41p156.00p7,266
Jul 31, 2025156.00p154.83p152.41p156.00p6,621
Jul 30, 2025156.00p155.00p151.00p156.00p24,807
Jul 29, 2025156.00p155.44p152.40p156.00p9,526
Jul 28, 2025156.00p152.40p152.40p156.00p1,230
Jul 25, 2025156.00p156.60p156.43p156.00p8,978
Jul 24, 2025156.00p157.52p152.00p156.00p205,862
Jul 23, 2025156.00p156.48p147.50p156.00p1,438,368
Jul 22, 2025156.00p156.48p152.00p156.00p71,075
Jul 21, 2025156.48p159.00p153.00p156.00p53,938
Jul 18, 2025155.00p157.72p154.10p155.00p78,236
Jul 17, 2025155.00p157.72p151.54p155.00p8,309
Jul 16, 2025155.00p157.72p151.00p155.00p99,722
Jul 15, 2025153.00p156.72p149.52p154.00p33,517
Jul 14, 2025153.00p155.91p149.40p153.00p13,917
Jul 11, 2025153.00p156.20p149.40p153.00p26,791
Jul 10, 2025153.00p156.44p149.64p153.00p40,220
Jul 9, 2025152.00p156.44p149.00p153.00p60,477
Jul 8, 2025150.00p155.44p150.00p152.00p34,230
Jul 7, 2025150.00p155.16p148.00p150.00p1,003,988
Jul 4, 2025149.00p155.40p146.52p150.00p132,226
Jul 3, 2025139.00p155.90p139.30p149.00p156,249
Jul 2, 2025134.50p135.84p132.50p135.50p76,639
Jul 1, 2025134.50p135.00p134.00p134.50p75,143
Jun 30, 2025134.50p134.84p134.00p134.50p72,716
Jun 27, 2025134.50p134.84p134.00p134.50p1,356
Jun 26, 2025134.50p134.85p134.85p134.50p3,698
Jun 25, 2025133.00p134.00p132.00p134.50p97,024
Jun 24, 2025133.00p132.00p132.00p133.00p53,482
Jun 23, 2025133.00p133.68p132.00p133.00p31,738
Jun 20, 2025132.50p133.52p131.00p133.00p187,869
Jun 19, 2025132.50p132.20p132.20p132.50p56,106
Jun 17, 2025132.00p133.40p130.00p132.00p85,494
Jun 16, 2025132.00p134.67p130.00p132.00p69,211
Jun 13, 2025129.50p132.95p129.00p132.00p96,863
Jun 12, 2025129.50p129.86p124.66p129.50p18,637
Jun 11, 2025129.50p129.88p129.88p129.50p3,849
Jun 10, 2025129.50p129.89p129.00p129.00p59,124
Jun 9, 2025129.50p129.90p129.01p129.50p11,485
Jun 5, 2025129.50p129.01p129.01p129.50p1,166
Jun 4, 2025129.50p129.91p129.00p129.50p44,533
Jun 3, 2025129.50p129.92p128.00p129.50p93,208
Jun 2, 2025127.00p129.92p129.00p129.50p64,770
May 30, 2025129.50p129.01p129.01p129.50p18,140
May 29, 2025129.50p130.00p129.00p129.50p40,037
May 28, 2025129.50p130.00p129.00p129.50p93,519
May 27, 2025129.50p129.01p129.00p129.50p71,036
May 23, 2025129.50p130.00p129.00p129.50p100,371
May 22, 2025128.50p130.00p129.00p129.50p17,400
12345
Showing 1 to 50 of 248

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:
31 Jul 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Close Brothers Group PLC491.4023.53
Lloyds Banking Group PLC82.569.00
Aston Martin Lagonda Global Holdings PLC71.606.79
Watches Of Switzerland Group PLC346.205.94
Ocado Group PLC349.105.56
4Imprint Group PLC3,735.005.21

Fallers

CompanyPrice% Chg
Auction Technology Group PLC376.00-21.67
Senior PLC187.20-3.51
Haleon PLC355.80-2.63
Inchcape PLC672.00-2.04
Rentokil Initial PLC354.30-2.02
Pantheon Infrastructure PLC102.00-1.92
Risers/fallers data from previous trading day. Today's data available from 8:15am.