Search for Companies, Tipsters or Sources…
Companies
Tipsters
Brokers
Sources
Or view the latest share tips
Company Results
Tipster results
Broker results
Sources results
Fund Manager results
Tips from these results
Recent Share tips:
- Sell Crimson Tide (TIDE) by Steve Moore in ShareProphets
- Hold Glencore (GLEN) by Harvey Jones in The Motley Fool
- Hold Burberry Group (BRBY) by Harvey Jones in The Motley Fool
- Add Aviva (AV.) by Andrew Mackie in The Motley Fool
- Hold Lloyds Banking Group (LLOY) by Dr. James Fox in The Motley Fool
- Hold BP (BP.) by Harvey Jones in The Motley Fool
- Hold Lloyds Banking Group (LLOY) by Alan Oscroft in The Motley Fool
- Sell Aptamer Group (APTA) by Steve Moore in ShareProphets
- Sell Windar Photonics (WPHO) by Steve Moore in ShareProphets
- Avoid URU Metals Ltd. (DI) (URU) by Nigel Somerville in ShareProphets
- Sell Videndum (VID) by Steve Moore in ShareProphets
- Avoid PZ Cussons (PZC) by Steve Moore in ShareProphets
- Avoid TT Electronics (TTG) by Steve Moore in ShareProphets
- Sell Microsaic Systems (MSYS) by Steve Moore in ShareProphets
- Sell The Revel Collective (TRC) by Steve Moore in ShareProphets
- Buy KEFI Gold and Copper (KEFI) by Hot Stock Rockets in ShareProphets
- Avoid Naked Wines (WINE) by Steve Moore in ShareProphets
- Sell Mirriad Advertising (MIRI) by Steve Moore in ShareProphets
- Hold M&G (MNG) by Cliff D'Arcy in The Motley Fool
- Buy Safestore Holdings (SAFE) by Zaven Boyrazian in The Motley Fool
Crystal Amber Fund Ltd. (CRS) Share Price
Financial Services Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 13/03/2025 | 119.00p | 119.42p | 119.00p | 119.00p | 5857 |
| 12/03/2025 | 119.00p | 119.28p | 118.00p | 119.00p | 20232 |
| 11/03/2025 | 124.00p | 124.00p | 118.00p | 119.00p | 34659 |
| 10/03/2025 | 124.00p | 124.00p | 120.12p | 123.00p | 9465 |
| 07/03/2025 | 124.00p | 124.00p | 120.00p | 123.00p | 9564 |
| 06/03/2025 | 124.00p | 124.00p | 121.12p | 124.00p | 19967 |
| 05/03/2025 | 124.00p | 124.43p | 121.12p | 124.00p | 26793 |
| 04/03/2025 | 124.00p | 125.75p | 120.20p | 122.50p | 49355 |
| 03/03/2025 | 124.00p | 127.15p | 124.00p | 125.00p | 107892 |
| 28/02/2025 | 124.00p | 128.64p | 123.00p | 125.00p | 42073 |
| 27/02/2025 | 124.00p | 126.74p | 121.36p | 124.50p | 22316 |
| 26/02/2025 | 124.00p | 127.34p | 123.86p | 125.00p | 22208 |
| 25/02/2025 | 122.50p | 128.00p | 122.50p | 125.00p | 101443 |
| 24/02/2025 | 122.50p | 124.44p | 121.50p | 122.50p | 33992 |
| 21/02/2025 | 124.00p | 124.80p | 123.00p | 123.50p | 75777 |
| 20/02/2025 | 123.50p | 126.16p | 122.00p | 124.00p | 121272 |
| 19/02/2025 | 121.50p | 122.50p | 119.10p | 122.50p | 28513 |
| 18/02/2025 | 121.50p | 122.00p | 120.00p | 122.00p | 31446 |
| 17/02/2025 | 121.50p | 121.50p | 119.00p | 120.50p | 13225 |
| 14/02/2025 | 116.50p | 124.00p | 116.50p | 121.50p | 163204 |
| 13/02/2025 | 116.50p | 116.50p | 107.67p | 116.50p | 11498 |
| 12/02/2025 | 116.50p | 116.50p | 116.00p | 116.50p | 8250 |
| 11/02/2025 | 116.50p | 116.80p | 116.50p | 116.50p | 1862 |
| 10/02/2025 | 116.00p | 116.95p | 115.00p | 116.50p | 64482 |
| 07/02/2025 | 115.50p | 116.00p | 110.25p | 116.00p | 53618 |
| 06/02/2025 | 115.00p | 115.50p | 113.68p | 115.50p | 25865 |
| 05/02/2025 | 111.50p | 115.00p | 111.50p | 115.00p | 8155 |
| 04/02/2025 | 110.50p | 111.60p | 109.00p | 111.50p | 19254 |
| 03/02/2025 | 108.50p | 109.50p | 108.00p | 109.50p | 33582 |
| 31/01/2025 | 108.00p | 108.95p | 107.00p | 108.50p | 16705 |
| 30/01/2025 | 104.50p | 108.00p | 102.66p | 108.00p | 44307 |
| 29/01/2025 | 101.00p | 104.90p | 101.00p | 103.00p | 26425 |
| 28/01/2025 | 101.00p | 102.00p | 97.90p | 102.00p | 4967 |
| 27/01/2025 | 102.50p | 102.50p | 97.70p | 101.00p | 104753 |
| 24/01/2025 | 101.00p | 102.50p | 97.00p | 102.50p | 34625 |
| 23/01/2025 | 101.50p | 101.75p | 98.00p | 101.50p | 2842 |
| 22/01/2025 | 101.50p | 101.50p | 99.10p | 101.50p | 1200 |
| 21/01/2025 | 101.50p | 102.13p | 98.00p | 101.50p | 12888 |
| 20/01/2025 | 101.50p | 102.72p | 99.00p | 101.50p | 37304 |
| 17/01/2025 | 101.50p | 102.75p | 101.50p | 102.00p | 17174 |
| 16/01/2025 | 103.00p | 103.22p | 97.50p | 102.00p | 88734 |
| 15/01/2025 | 103.00p | 103.15p | 100.00p | 103.00p | 5858 |
| 14/01/2025 | 103.00p | 103.29p | 100.00p | 103.00p | 44425 |
| 13/01/2025 | 103.00p | 105.69p | 103.00p | 103.00p | 37845 |
| 10/01/2025 | 103.00p | 103.29p | 100.30p | 103.00p | 19969 |
| 09/01/2025 | 97.50p | 106.00p | 94.00p | 103.00p | 163519 |
| 08/01/2025 | 97.50p | 99.50p | 96.00p | 98.00p | 23329 |
| 07/01/2025 | 100.50p | 100.50p | 93.50p | 98.50p | 138089 |
| 06/01/2025 | 107.50p | 107.50p | 98.67p | 100.50p | 182046 |
| 03/01/2025 | 107.50p | 108.00p | 105.00p | 107.00p | 9200 |
| 02/01/2025 | 110.00p | 110.00p | 105.00p | 107.50p | 12342 |
| 31/12/2024 | 110.00p | 110.00p | 106.67p | 109.50p | 11115 |
| 30/12/2024 | 110.50p | 110.50p | 109.00p | 110.00p | 480 |
| 27/12/2024 | 110.50p | 110.50p | 108.00p | 110.50p | 12338 |
| 24/12/2024 | 109.50p | 110.49p | 107.00p | 107.00p | 18341 |
| 23/12/2024 | 110.50p | 110.71p | 107.00p | 110.50p | 31505 |
| 20/12/2024 | 110.50p | 118.25p | 107.00p | 110.50p | 12858 |
| 19/12/2024 | 112.50p | 112.50p | 110.00p | 111.00p | 32802 |
| 18/12/2024 | 114.50p | 114.50p | 106.00p | 112.50p | 47503 |
| 17/12/2024 | 117.50p | 118.45p | 111.00p | 113.50p | 34371 |
| 16/12/2024 | 117.50p | 118.60p | 115.00p | 117.50p | 36657 |
| 13/12/2024 | 114.00p | 119.00p | 114.00p | 118.00p | 40917 |
| 12/12/2024 | 113.00p | 115.50p | 112.00p | 115.50p | 31011 |
| 11/12/2024 | 113.00p | 114.50p | 113.00p | 114.50p | 4663 |
| 10/12/2024 | 113.00p | 114.50p | 113.00p | 114.50p | 2000 |
| 09/12/2024 | 113.00p | 114.50p | 113.00p | 114.50p | 37679 |
| 06/12/2024 | 114.00p | 114.30p | 112.00p | 114.00p | 27058 |
| 05/12/2024 | 114.00p | 114.50p | 113.15p | 114.50p | 25384 |
| 04/12/2024 | 114.00p | 114.50p | 112.00p | 114.50p | 26599 |
| 03/12/2024 | 114.00p | 114.36p | 112.20p | 114.00p | 6393 |
| 02/12/2024 | 114.00p | 114.37p | 112.00p | 114.00p | 19221 |
| 29/11/2024 | 114.00p | 114.50p | 114.00p | 114.50p | 38 |
| 28/11/2024 | 114.00p | 116.00p | 114.00p | 114.50p | 22300 |
| 27/11/2024 | 114.00p | 114.42p | 112.20p | 114.00p | 9608 |
| 26/11/2024 | 114.00p | 114.07p | 112.20p | 114.00p | 34886 |
| 25/11/2024 | 120.00p | 120.00p | 111.00p | 114.00p | 42426 |
| 22/11/2024 | 120.00p | 120.00p | 116.00p | 117.00p | 63560 |
| 21/11/2024 | 120.00p | 120.00p | 116.00p | 117.50p | 16621 |
| 20/11/2024 | 120.00p | 123.63p | 118.50p | 118.50p | 13733 |
| 19/11/2024 | 119.00p | 119.00p | 116.00p | 117.00p | 157841 |
| 18/11/2024 | 112.50p | 122.00p | 112.50p | 117.00p | 328951 |
| 15/11/2024 | 112.50p | 116.52p | 112.50p | 115.50p | 62367 |
| 14/11/2024 | 113.00p | 116.60p | 113.00p | 115.50p | 59295 |
| 13/11/2024 | 105.50p | 115.27p | 105.50p | 114.00p | 105789 |
| 12/11/2024 | 104.00p | 110.45p | 101.00p | 109.50p | 85883 |
| 11/11/2024 | 108.50p | 109.00p | 101.00p | 104.00p | 48092 |
| 08/11/2024 | 109.00p | 109.00p | 104.00p | 107.00p | 5100 |
| 07/11/2024 | 109.00p | 110.60p | 108.50p | 108.50p | 0 |
| 06/11/2024 | 109.50p | 109.50p | 105.00p | 109.00p | 2650 |
| 05/11/2024 | 109.50p | 109.50p | 106.50p | 107.50p | 0 |
| 04/11/2024 | 109.50p | 109.50p | 105.72p | 108.00p | 3000 |
| 01/11/2024 | 109.50p | 109.50p | 105.67p | 108.00p | 4534 |
| 31/10/2024 | 109.50p | 109.50p | 107.50p | 107.50p | 25000 |
| 30/10/2024 | 110.50p | 110.50p | 105.00p | 107.50p | 7161 |
| 29/10/2024 | 110.50p | 110.50p | 106.00p | 109.50p | 55323 |
| 28/10/2024 | 110.50p | 114.01p | 110.23p | 112.50p | 19328 |
| 25/10/2024 | 110.50p | 113.97p | 109.24p | 112.00p | 13768 |
| 24/10/2024 | 109.50p | 114.00p | 109.50p | 112.00p | 16016 |
| 23/10/2024 | 109.00p | 113.57p | 107.20p | 109.00p | 33439 |
| 22/10/2024 | 111.00p | 113.40p | 107.00p | 110.00p | 35517 |
| 21/10/2024 | 115.00p | 115.84p | 106.25p | 111.00p | 96206 |
| 18/10/2024 | 115.00p | 116.00p | 111.00p | 115.00p | 48232 |
| 17/10/2024 | 115.50p | 115.50p | 111.00p | 112.50p | 25575 |
| 16/10/2024 | 115.50p | 115.50p | 111.00p | 113.50p | 14203 |
| 15/10/2024 | 106.50p | 120.82p | 106.50p | 116.00p | 135929 |
| 14/10/2024 | 105.50p | 106.15p | 103.00p | 105.50p | 7694 |
| 11/10/2024 | 105.50p | 105.50p | 102.00p | 104.50p | 17909 |
| 10/10/2024 | 105.50p | 107.00p | 105.00p | 107.00p | 5617 |
| 09/10/2024 | 108.00p | 108.50p | 106.00p | 107.50p | 2480 |
| 08/10/2024 | 105.50p | 108.50p | 105.50p | 107.50p | 13526 |
| 07/10/2024 | 106.00p | 108.88p | 106.00p | 108.50p | 14558 |
| 04/10/2024 | 106.00p | 109.00p | 106.00p | 108.00p | 46084 |
| 03/10/2024 | 107.50p | 108.00p | 103.00p | 106.00p | 31296 |
| 02/10/2024 | 107.50p | 109.42p | 105.00p | 108.00p | 22444 |
| 01/10/2024 | 108.50p | 109.00p | 105.00p | 108.50p | 25860 |
| 30/09/2024 | 109.50p | 109.80p | 104.00p | 109.50p | 27199 |
| 27/09/2024 | 109.50p | 109.50p | 105.00p | 107.50p | 5877 |
| 26/09/2024 | 109.50p | 110.40p | 103.00p | 109.50p | 87673 |
| 25/09/2024 | 109.50p | 111.00p | 108.88p | 111.00p | 12208 |
| 24/09/2024 | 109.50p | 111.60p | 109.50p | 111.50p | 8520 |
| 23/09/2024 | 109.50p | 112.00p | 109.50p | 112.00p | 9447 |
| 20/09/2024 | 109.50p | 114.00p | 108.00p | 111.00p | 26990 |
| 19/09/2024 | 109.50p | 111.00p | 108.00p | 111.00p | 6653 |
| 18/09/2024 | 109.50p | 111.00p | 108.00p | 111.00p | 18225 |
| 17/09/2024 | 109.50p | 112.74p | 109.50p | 111.00p | 45676 |
| 16/09/2024 | 109.50p | 112.86p | 109.50p | 112.50p | 15034 |
| 13/09/2024 | 109.50p | 113.32p | 109.50p | 113.00p | 15006 |
| 12/09/2024 | 108.50p | 113.33p | 108.50p | 113.00p | 26792 |
| 11/09/2024 | 105.50p | 111.50p | 105.50p | 110.00p | 165616 |
| 10/09/2024 | 105.50p | 109.50p | 105.50p | 106.50p | 100000 |
| 09/09/2024 | 106.00p | 108.00p | 102.95p | 106.00p | 18026 |
| 06/09/2024 | 106.00p | 106.50p | 106.00p | 106.00p | 1869 |
| 05/09/2024 | 107.00p | 108.50p | 103.96p | 106.50p | 36273 |
| 04/09/2024 | 107.00p | 108.00p | 107.00p | 108.00p | 0 |
| 03/09/2024 | 107.00p | 108.00p | 106.00p | 108.00p | 1580 |
| 02/09/2024 | 107.00p | 108.10p | 105.00p | 108.00p | 13923 |
| 30/08/2024 | 109.50p | 109.50p | 105.00p | 107.00p | 14159 |
| 29/08/2024 | 109.50p | 109.50p | 105.09p | 109.50p | 5192 |
| 28/08/2024 | 109.50p | 109.50p | 105.00p | 109.50p | 20483 |
| 27/08/2024 | 109.50p | 109.50p | 105.09p | 109.50p | 20271 |
| 23/08/2024 | 109.50p | 109.50p | 106.40p | 109.50p | 8800 |
| 22/08/2024 | 110.50p | 110.50p | 106.00p | 110.00p | 25173 |
| 21/08/2024 | 110.50p | 110.50p | 106.00p | 110.50p | 12188 |
| 20/08/2024 | 110.00p | 110.50p | 109.15p | 110.50p | 985 |
| 19/08/2024 | 111.50p | 114.01p | 106.00p | 111.50p | 68866 |
| 16/08/2024 | 111.50p | 114.44p | 108.00p | 111.50p | 81070 |
| 15/08/2024 | 111.50p | 114.65p | 108.00p | 111.50p | 1540635 |
| 14/08/2024 | 109.00p | 113.60p | 107.00p | 111.50p | 102589 |
| 13/08/2024 | 105.00p | 114.00p | 105.00p | 109.00p | 83456 |
| 12/08/2024 | 101.00p | 107.00p | 96.20p | 105.00p | 56318 |
| 09/08/2024 | 104.00p | 106.23p | 100.00p | 101.00p | 24601 |
| 08/08/2024 | 103.00p | 103.36p | 98.00p | 101.00p | 12500 |
| 07/08/2024 | 103.00p | 106.00p | 103.00p | 103.00p | 11004 |
| 06/08/2024 | 103.00p | 105.40p | 98.50p | 103.00p | 13394 |
| 05/08/2024 | 107.50p | 110.96p | 98.92p | 103.00p | 63734 |
| 02/08/2024 | 108.00p | 111.79p | 102.50p | 108.00p | 46448 |
| 01/08/2024 | 108.00p | 112.20p | 102.00p | 108.00p | 24561 |
| 31/07/2024 | 90.00p | 112.20p | 90.00p | 108.00p | 118221 |
| 30/07/2024 | 90.00p | 90.90p | 90.00p | 90.00p | 6000 |
| 29/07/2024 | 90.00p | 90.90p | 87.00p | 90.00p | 9269 |
| 26/07/2024 | 90.00p | 91.00p | 90.00p | 90.00p | 2127 |
| 25/07/2024 | 90.00p | 91.08p | 87.00p | 90.00p | 64107 |
| 24/07/2024 | 91.00p | 92.08p | 87.20p | 90.00p | 42631 |
| 23/07/2024 | 90.00p | 92.08p | 89.00p | 91.00p | 50281 |
| 22/07/2024 | 90.00p | 91.20p | 90.00p | 90.00p | 880 |
| 19/07/2024 | 87.00p | 93.00p | 87.00p | 90.00p | 6514 |
| 18/07/2024 | 90.00p | 90.00p | 87.00p | 90.00p | 1027 |
| 17/07/2024 | 90.00p | 91.38p | 87.00p | 90.00p | 2506 |
| 16/07/2024 | 90.00p | 93.00p | 88.00p | 90.00p | 10032 |
| 15/07/2024 | 90.00p | 90.96p | 88.50p | 90.00p | 13000 |
| 12/07/2024 | 89.00p | 90.70p | 89.00p | 90.00p | 10947 |
| 11/07/2024 | 89.00p | 89.80p | 86.00p | 89.00p | 23140 |
| 10/07/2024 | 89.00p | 91.64p | 86.50p | 89.00p | 14221 |
| 09/07/2024 | 89.00p | 91.64p | 83.20p | 89.00p | 20054 |
| 08/07/2024 | 87.00p | 92.03p | 85.00p | 89.00p | 18223 |
| 05/07/2024 | 88.00p | 90.20p | 86.00p | 89.00p | 31518 |
| 04/07/2024 | 86.00p | 88.00p | 84.00p | 88.00p | 57628 |
| 03/07/2024 | 85.00p | 86.00p | 82.00p | 86.00p | 21426 |
| 02/07/2024 | 86.00p | 86.00p | 82.00p | 86.00p | 5490 |
| 01/07/2024 | 86.00p | 86.00p | 75.00p | 86.00p | 21525 |
| 28/06/2024 | 86.00p | 86.00p | 85.33p | 86.00p | 0 |
| 27/06/2024 | 88.50p | 88.50p | 83.50p | 86.00p | 29037 |
| 26/06/2024 | 88.50p | 88.50p | 86.10p | 88.50p | 1500 |
| 25/06/2024 | 88.50p | 88.50p | 86.10p | 88.50p | 1500 |
| 24/06/2024 | 88.50p | 88.50p | 86.00p | 88.50p | 3184 |
| 21/06/2024 | 88.50p | 90.10p | 86.00p | 88.50p | 28660 |
| 20/06/2024 | 88.50p | 88.86p | 88.50p | 88.50p | 0 |
| 19/06/2024 | 88.50p | 88.86p | 88.50p | 88.50p | 0 |
| 18/06/2024 | 88.50p | 88.50p | 86.00p | 88.50p | 524 |
| 17/06/2024 | 89.00p | 90.10p | 86.12p | 89.00p | 14394 |
| 14/06/2024 | 89.00p | 89.00p | 88.18p | 89.00p | 0 |
| 13/06/2024 | 89.00p | 90.10p | 89.00p | 89.00p | 9862 |
| 12/06/2024 | 89.00p | 89.00p | 88.18p | 89.00p | 0 |
| 11/06/2024 | 89.00p | 90.20p | 89.00p | 89.00p | 11082 |
| 10/06/2024 | 89.00p | 89.00p | 86.12p | 89.00p | 24585 |
| 07/06/2024 | 89.50p | 89.50p | 88.00p | 89.00p | 247 |
| 06/06/2024 | 92.00p | 92.00p | 88.00p | 89.50p | 89072 |
| 05/06/2024 | 90.00p | 95.00p | 88.00p | 95.00p | 335468 |
| 04/06/2024 | 89.00p | 93.00p | 89.00p | 90.00p | 10688 |
| 03/06/2024 | 87.75p | 87.75p | 86.00p | 87.50p | 6988 |
*Close Price adjusted for both dividends and splits