Crystal Amber Historical Data - CRS

CRS Historical Prices

Date Close Change Change (%) Open High Low Volume
Jan 23 2020 131.00 -2.50 -1.87% 133.50 134.50 131.00 17,503
Jan 22 2020 133.50 0.50 0.38% 134.50 134.50 133.50 66,567
Jan 21 2020 133.00 -1.50 -1.12% 134.50 135.00 133.00 19,539
Jan 20 2020 134.50 0.00 0.0% 134.50 134.50 134.50 25,721
Jan 17 2020 134.50 0.00 0.0% 134.50 134.50 134.50 216,377
Jan 16 2020 134.50 0.00 0.0% 134.50 134.50 134.50 15,785
Jan 15 2020 134.50 0.00 0.0% 134.50 134.50 134.50 15,586
Jan 14 2020 134.50 0.00 0.0% 134.50 135.00 134.50 2,491
Jan 13 2020 134.50 0.00 0.0% 134.50 135.00 134.50 20,374
Jan 10 2020 134.50 1.00 0.75% 133.50 134.50 133.50 31,597
Jan 09 2020 133.50 0.00 0.0% 133.50 134.50 133.50 30,446
Jan 08 2020 133.50 0.50 0.38% 133.00 134.50 133.00 196,689
Jan 07 2020 133.00 0.00 0.0% 133.00 134.50 133.00 62,796
Jan 06 2020 133.00 0.00 0.0% 133.00 133.00 133.00 7,721
Jan 03 2020 133.00 1.00 0.76% 132.00 133.00 132.00 7,702
Jan 02 2020 132.00 0.00 0.0% 132.00 132.00 132.00 15,859
Jan 01 2020 132.00 0.00 +0.00% 132.00 132.00 132.00 0.00
Dec 31 2019 132.00 0.00 +0.00% 132.00 132.00 132.00 0.00
Dec 31 2019 132.00 0.00 0.0% 132.00 132.00 132.00 71,652
Dec 30 2019 132.00 0.00 0.0% 132.00 132.00 131.00 43,596
Dec 27 2019 132.00 0.00 0.0% 132.00 132.00 132.00 155,188
Dec 26 2019 132.00 0.00 +0.00% 127.00 132.50 127.00 0.00
Dec 25 2019 132.00 0.00 +0.00% 127.00 132.50 127.00 0.00
Dec 24 2019 132.00 0.00 +0.00% 127.00 132.50 127.00 0.00
Dec 24 2019 132.00 2.50 1.93% 127.00 132.50 127.00 146,140
Dec 23 2019 129.50 2.00 1.57% 127.50 129.50 126.50 28,132
Dec 20 2019 127.50 0.00 0.0% 127.50 128.00 127.00 52,179
Dec 19 2019 127.50 -3.50 -2.67% 129.00 129.00 127.50 21,807,826
Dec 18 2019 131.00 0.00 0.0% 131.00 131.00 131.00 47,360
Dec 17 2019 131.00 0.00 0.0% 131.00 131.00 131.00 147,008
Dec 16 2019 131.00 0.00 0.0% 131.00 131.00 131.00 169,711
Dec 13 2019 131.00 2.00 1.55% 131.00 135.50 131.00 682,214
Dec 12 2019 129.00 0.00 0.0% 129.00 129.00 129.00 33,928
Dec 11 2019 129.00 -3.00 -2.27% 132.00 132.00 128.00 138,244
Dec 10 2019 132.00 -11.50 -8.01% 143.50 143.50 129.00 268,443
Dec 09 2019 143.50 -8.50 -5.59% 152.00 152.00 143.50 31,562
Dec 06 2019 152.00 -0.50 -0.33% 152.50 154.00 152.00 16,783
Dec 05 2019 152.50 0.00 0.0% 152.50 154.00 152.50 860
Dec 04 2019 152.50 0.00 0.0% 152.50 154.00 152.50 2,005
Dec 03 2019 152.50 -3.50 -2.24% 156.00 156.00 152.50 45,633
Dec 02 2019 156.00 -6.00 -3.7% 162.00 162.00 156.00 66,702
Nov 29 2019 162.00 -0.50 -0.31% 162.50 162.50 162.00 19,191
Nov 28 2019 162.50 -1.50 -0.91% 164.00 164.00 162.50 3,922
Nov 27 2019 164.00 -0.50 -0.3% 164.50 164.50 164.00 152,065
Nov 26 2019 164.50 -0.50 -0.3% 165.00 165.00 164.00 245,537
Nov 25 2019 165.00 0.00 0.0% 165.00 165.00 164.00 16,827
Nov 22 2019 165.00 0.00 0.0% 165.00 165.00 164.00 5,498
Nov 21 2019 165.00 0.00 0.0% 165.00 165.00 164.00 4,000
Nov 20 2019 165.00 4.50 2.8% 160.50 165.00 160.50 63,700
Nov 19 2019 160.50 -1.00 -0.62% 161.50 164.00 160.50 38,824
Nov 18 2019 161.50 1.00 0.62% 160.50 162.00 160.50 37,150
Nov 15 2019 160.50 0.50 0.31% 162.50 164.00 160.50 29,965
Nov 14 2019 160.00 -9.00 -5.33% 167.00 170.00 157.00 38,100
Nov 13 2019 169.00 -2.00 -1.17% 171.00 171.00 169.00 30,196
Nov 12 2019 171.00 -2.50 -1.44% 173.50 174.00 171.00 61,930
Nov 11 2019 173.50 0.00 0.0% 173.50 176.00 173.50 48,104
Nov 08 2019 173.50 -2.00 -1.14% 175.50 176.00 173.50 21,107
Nov 07 2019 175.50 -1.50 -0.85% 177.00 177.00 175.50 7,500
Nov 06 2019 177.00 0.00 0.0% 177.00 177.00 176.00 5,650
Nov 05 2019 177.00 0.00 0.0% 177.00 177.00 176.00 65,992
Nov 04 2019 177.00 -3.50 -1.94% 180.50 180.50 177.00 36,925
Nov 01 2019 180.50 0.00 0.0% 180.50 180.50 180.00 6,012
Oct 31 2019 180.50 0.00 0.0% 180.50 180.50 180.00 17,099
Oct 30 2019 180.50 -1.00 -0.55% 181.50 181.50 180.00 6,780
Oct 29 2019 181.50 0.00 0.0% 181.50 181.50 181.00 3,297
Oct 28 2019 181.50 0.00 0.0% 181.50 181.50 181.00 12,597
Your Recent History
LSE
CRS
Crystal Am..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20200124 02:45:50