1. Share Prices

  2. Crystal Amber Fund Limited (CRS)

149.50p+0.00 (+0.00%)06 Nov 2025, 12:00
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
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, 2025143.00p145.00p141.55p145.00p160,348
Oct 2, 2025143.00p144.50p140.00p143.00p130,188
Oct 1, 2025148.50p147.46p140.00p143.00p104,651
Sep 30, 2025153.00p149.75p144.00p148.00p68,966
Sep 29, 2025153.00p151.38p148.15p152.50p9,129
Sep 26, 2025153.00p151.38p149.16p152.50p26,904
Sep 25, 2025153.00p151.72p151.40p153.00p16,663
Sep 24, 2025153.00p151.72p149.08p153.00p6,189
Sep 23, 2025153.00p151.72p148.80p153.00p15,366
Sep 22, 2025153.00p149.08p149.00p153.00p16,819
Sep 19, 2025153.00p151.80p149.08p153.00p34,125
Sep 18, 2025153.00p151.80p145.07p153.00p11,979
Sep 17, 2025153.00p151.81p151.81p153.00p321
Sep 16, 2025153.00p151.91p149.08p153.00p60,596
Sep 15, 2025153.00p151.95p149.00p153.00p682
Sep 12, 2025153.00p151.96p149.00p153.00p12,939
Sep 11, 2025153.00p149.00p149.00p153.00p7,000
Sep 10, 2025153.00p151.96p149.00p153.00p17,250
Sep 9, 2025153.00p151.96p149.00p153.00p12,407
Sep 8, 2025153.50p151.96p149.00p153.00p3,537
Sep 5, 2025153.50p152.60p149.00p153.50p22,012
Sep 4, 2025153.50p152.60p150.00p153.50p20,700
Sep 3, 2025154.00p152.70p150.00p153.50p15,822
Sep 2, 2025155.00p152.87p149.00p154.00p35,712
Sep 1, 2025155.00p151.08p151.00p155.00p21,200
Aug 29, 2025155.00p152.87p151.00p155.00p13,656
12345
Showing 1 to 50 of 250

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
Helios Towers PLC177.0014.19
Rs Group PLC587.006.24
Sainsbury (J) PLC358.786.40
Osb Group PLC542.503.14
Hochschild Mining PLC333.203.93
Energean PLC1,007.002.13

Fallers

CompanyPrice% Chg
Hikma Pharmaceuticals PLC1,582.00-10.67
Tbc Bank Group PLC3,850.00-10.36
Smith & Nephew PLC1,220.77-12.40
Goodwin PLC21,700.00-6.87
Ashmore Group PLC170.50-9.02
Diageo PLC1,682.00-6.43
Risers/fallers data from previous trading day. Today's data available from 8:15am.