Crystal Amber Fund Ltd. (CRS) Share Price

Financial Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Crystal Amber Fund Ltd.

Date Open High Low Close* Volume
10/04/2025 111.50p 114.00p 111.00p 113.50p 23598
09/04/2025 115.00p 116.01p 107.50p 111.00p 40748
08/04/2025 114.50p 117.00p 113.04p 116.50p 21762
07/04/2025 115.00p 115.00p 106.00p 114.50p 107485
04/04/2025 116.00p 116.78p 112.00p 115.50p 49616
03/04/2025 115.50p 116.40p 115.00p 116.00p 11983
02/04/2025 119.50p 119.50p 114.50p 114.50p 14799
01/04/2025 119.50p 119.50p 116.00p 118.50p 4698
31/03/2025 121.00p 122.94p 118.00p 118.00p 12295
28/03/2025 121.00p 122.00p 120.05p 122.00p 2125
27/03/2025 121.00p 123.40p 120.00p 122.50p 179591
26/03/2025 121.00p 123.50p 120.25p 122.50p 5693
25/03/2025 121.00p 123.52p 120.05p 122.50p 4140
24/03/2025 115.00p 122.50p 115.00p 122.50p 72141
21/03/2025 115.00p 116.02p 113.00p 115.50p 7058
20/03/2025 115.00p 116.96p 112.00p 115.50p 29891
19/03/2025 115.00p 117.11p 115.00p 116.50p 5390
18/03/2025 115.00p 117.68p 115.00p 117.00p 56732
17/03/2025 117.00p 117.70p 113.50p 117.00p 78533
14/03/2025 119.00p 119.37p 115.25p 117.50p 21655
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

*Close Price adjusted for both dividends and splits