1. Share Prices

  2. Crystal Amber Fund Limited (CRS)

153.00p+0.00 (+0.00%)19 Sep 2025, 13:50
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
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
Aug 28, 2025155.00p152.88p151.00p155.00p33,482
Aug 27, 2025155.00p152.90p151.00p155.00p23,618
Aug 26, 2025155.00p152.18p151.00p155.00p51,639
Aug 22, 2025155.00p151.00p149.00p155.00p13,801
Aug 21, 2025155.00p152.18p151.00p155.00p32,997
Aug 20, 2025155.00p151.00p151.00p155.00p4,186
Aug 19, 2025155.00p152.00p145.00p155.00p159,725
Aug 18, 2025155.00p152.18p151.00p155.00p8,361
Aug 15, 2025155.00p152.20p151.17p155.00p5,181
Aug 14, 2025155.00p152.60p151.17p155.00p5,058
Aug 13, 2025155.00p151.16p151.16p155.00p750
Aug 12, 2025155.00p152.97p151.16p155.00p2,375
Aug 11, 2025155.00p153.35p150.00p155.00p27,258
Aug 8, 2025155.00p154.05p151.00p155.00p37,966
Aug 7, 2025155.00p154.20p151.10p155.00p30,187
Aug 6, 2025155.00p154.24p151.00p155.00p32,491
Aug 5, 2025155.00p154.92p151.00p155.00p70,700
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
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:
18 Sep 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Spire Healthcare Group PLC247.0014.09
Man Group PLC175.505.34
Fresnillo PLC2,276.005.18
Endeavour Mining PLC2,828.005.05
Wickes Group PLC213.004.93
Syncona Limited99.304.53

Fallers

CompanyPrice% Chg
Raspberry Pi Holdings PLC384.80-5.82
London Stock Exchange Group PLC8,138.00-5.77
Lion Finance Group PLC7,390.00-5.26
Wpp PLC360.70-5.18
Goodwin PLC10,250.00-5.09
Future PLC694.00-5.00
Risers/fallers data from previous trading day.