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
26/10/2017 199.50p 199.50p 199.50p 199.50p 0
25/10/2017 199.50p 200.18p 196.00p 199.50p 2603
24/10/2017 199.50p 199.50p 196.00p 199.50p 14960
23/10/2017 199.00p 200.50p 196.00p 199.50p 5889
20/10/2017 196.00p 201.67p 196.00p 199.00p 28504
19/10/2017 195.50p 197.00p 195.50p 196.00p 8308
18/10/2017 195.50p 196.10p 194.00p 195.50p 2111
17/10/2017 196.00p 196.00p 196.00p 196.00p 0
16/10/2017 195.50p 196.00p 195.50p 196.00p 4150
13/10/2017 195.50p 195.50p 195.50p 195.50p 0
12/10/2017 195.50p 195.50p 195.50p 195.50p 0
11/10/2017 195.50p 195.50p 195.00p 195.50p 5500
10/10/2017 194.00p 195.00p 194.00p 195.00p 3804
09/10/2017 194.00p 194.00p 194.00p 194.00p 0
06/10/2017 194.00p 196.00p 194.00p 194.00p 2568
05/10/2017 194.00p 194.00p 194.00p 194.00p 2000
04/10/2017 193.50p 194.00p 193.50p 194.00p 16342
03/10/2017 193.50p 193.50p 193.50p 193.50p 17612
02/10/2017 193.50p 194.00p 193.00p 193.50p 1028
29/09/2017 193.50p 193.50p 193.50p 193.50p 471
28/09/2017 193.00p 193.50p 193.00p 193.50p 3500
27/09/2017 193.00p 193.00p 193.00p 193.00p 8568
26/09/2017 186.00p 193.00p 186.00p 193.00p 19204
25/09/2017 186.50p 186.50p 184.00p 186.00p 17541
22/09/2017 184.00p 184.00p 184.00p 184.00p 11907
21/09/2017 185.50p 185.50p 184.00p 184.00p 1700
20/09/2017 186.50p 186.50p 185.50p 185.50p 1074
19/09/2017 187.00p 187.00p 186.50p 186.50p 7582
18/09/2017 187.00p 187.50p 187.00p 187.00p 45170
15/09/2017 187.00p 187.00p 187.00p 187.00p 4000
14/09/2017 187.50p 187.50p 187.00p 187.00p 3021116
13/09/2017 187.50p 187.50p 187.50p 187.50p 5000
12/09/2017 187.50p 187.50p 187.50p 187.50p 7883
11/09/2017 187.00p 187.50p 187.00p 187.50p 2500
08/09/2017 188.00p 188.00p 187.50p 187.50p 2416
07/09/2017 188.00p 188.00p 188.00p 188.00p 3430
06/09/2017 188.00p 188.00p 188.00p 188.00p 2430
05/09/2017 188.00p 190.50p 188.00p 188.00p 3312
04/09/2017 187.50p 189.50p 187.50p 188.00p 6225
01/09/2017 187.50p 187.50p 187.50p 187.50p 5728
31/08/2017 187.50p 187.50p 187.50p 187.50p 601
30/08/2017 189.00p 189.00p 187.50p 187.50p 9733
29/08/2017 189.50p 189.50p 189.00p 189.00p 803
25/08/2017 190.50p 191.00p 189.50p 189.50p 24263
24/08/2017 191.00p 191.00p 191.00p 191.00p 3062
23/08/2017 192.50p 192.50p 191.00p 191.00p 14961
22/08/2017 192.50p 192.50p 192.50p 192.50p 14138
21/08/2017 193.00p 193.00p 192.50p 192.50p 820
18/08/2017 192.50p 193.00p 192.50p 193.00p 13624
17/08/2017 192.50p 192.50p 192.50p 192.50p 14
16/08/2017 192.00p 192.50p 192.00p 192.50p 1165
15/08/2017 192.00p 192.00p 192.00p 192.00p 6707
14/08/2017 192.50p 192.50p 192.00p 192.00p 2815
11/08/2017 192.50p 192.50p 192.50p 192.50p 1000
10/08/2017 192.50p 192.50p 192.50p 192.50p 28208
09/08/2017 192.50p 192.50p 192.50p 192.50p 8476
08/08/2017 192.50p 192.50p 192.50p 192.50p 2000
07/08/2017 192.50p 192.50p 192.50p 192.50p 1250
04/08/2017 192.50p 192.50p 192.50p 192.50p 774
03/08/2017 192.50p 192.50p 192.50p 192.50p 4038
02/08/2017 192.50p 192.50p 192.50p 192.50p 1060
01/08/2017 192.50p 192.50p 192.50p 192.50p 3850
31/07/2017 192.50p 192.50p 192.50p 192.50p 0
28/07/2017 192.50p 192.50p 192.50p 192.50p 2212
27/07/2017 189.50p 192.50p 189.50p 192.50p 30089
26/07/2017 189.00p 189.50p 189.00p 189.50p 6387
25/07/2017 189.00p 189.00p 189.00p 189.00p 9435
24/07/2017 190.00p 190.00p 189.00p 189.00p 6285
21/07/2017 191.00p 191.00p 190.00p 190.00p 4895
20/07/2017 192.00p 192.25p 191.00p 191.00p 9822
19/07/2017 192.50p 192.50p 192.25p 192.25p 3074
18/07/2017 189.50p 192.50p 189.50p 192.50p 26470
17/07/2017 191.50p 191.50p 189.50p 189.50p 23298
14/07/2017 193.50p 193.50p 191.50p 191.50p 7187
13/07/2017 195.50p 195.50p 193.00p 193.50p 22246
12/07/2017 201.00p 202.00p 195.50p 195.50p 19906
11/07/2017 204.50p 204.50p 202.00p 202.00p 7842
10/07/2017 204.50p 204.50p 204.50p 204.50p 23819
07/07/2017 206.50p 206.50p 204.50p 204.50p 8367
06/07/2017 207.50p 207.50p 205.00p 206.50p 8380
05/07/2017 207.50p 207.50p 207.50p 207.50p 18286
04/07/2017 207.50p 207.50p 207.50p 207.50p 4208
03/07/2017 211.50p 211.50p 207.50p 207.50p 14608
30/06/2017 212.50p 212.50p 211.50p 211.50p 42983
29/06/2017 205.50p 212.50p 205.50p 212.50p 93921
28/06/2017 205.50p 205.50p 205.50p 205.50p 10857
27/06/2017 204.50p 205.50p 204.50p 205.50p 20680
26/06/2017 202.50p 205.50p 202.50p 204.50p 43558
23/06/2017 202.00p 202.50p 201.50p 202.50p 43205
22/06/2017 204.50p 204.50p 201.50p 201.50p 0
21/06/2017 206.50p 206.50p 204.50p 204.50p 0
20/06/2017 211.50p 212.00p 206.50p 206.50p 0
19/06/2017 212.50p 212.50p 211.50p 211.50p 0
16/06/2017 211.50p 212.50p 207.00p 212.50p 12793
15/06/2017 219.00p 219.00p 208.00p 211.50p 21783
14/06/2017 220.50p 220.50p 218.00p 219.00p 10858
13/06/2017 223.50p 223.50p 218.00p 220.50p 8940
12/06/2017 223.50p 226.00p 219.00p 223.50p 7364
09/06/2017 225.50p 225.50p 218.50p 223.50p 38447
08/06/2017 228.50p 228.64p 222.00p 225.50p 36341
07/06/2017 231.00p 231.00p 225.00p 228.50p 13013
06/06/2017 232.50p 232.50p 229.00p 231.00p 21915
05/06/2017 233.50p 233.80p 230.00p 232.50p 42568
02/06/2017 235.00p 235.05p 232.00p 234.50p 14888
01/06/2017 233.50p 235.00p 231.00p 235.00p 1847
31/05/2017 233.00p 234.34p 230.00p 233.50p 5600
30/05/2017 236.00p 236.87p 228.00p 233.00p 41851
26/05/2017 236.00p 236.96p 234.20p 236.00p 21185
25/05/2017 236.00p 237.00p 234.20p 236.00p 17578
24/05/2017 235.50p 237.20p 234.00p 236.00p 86814
23/05/2017 234.00p 235.50p 233.04p 235.50p 20126
22/05/2017 234.00p 234.50p 234.00p 234.00p 57749
19/05/2017 233.50p 234.40p 232.03p 234.00p 20741
18/05/2017 232.50p 234.09p 231.00p 233.50p 4947
17/05/2017 232.50p 233.50p 230.00p 232.50p 23593
16/05/2017 246.00p 246.00p 230.00p 232.50p 83383
15/05/2017 246.00p 246.75p 243.50p 246.00p 33681
12/05/2017 246.00p 247.44p 243.50p 246.00p 36114
11/05/2017 246.50p 248.70p 243.50p 246.00p 15986
10/05/2017 246.00p 247.65p 243.50p 246.00p 35046
09/05/2017 244.50p 247.80p 243.25p 246.00p 59477
08/05/2017 245.00p 246.00p 243.48p 244.50p 26568
05/05/2017 244.50p 245.84p 244.50p 244.50p 17755
04/05/2017 239.50p 245.85p 238.50p 244.50p 49984
03/05/2017 239.50p 241.00p 239.50p 239.50p 3377
02/05/2017 239.50p 240.13p 238.50p 239.50p 7050
28/04/2017 237.50p 238.50p 237.50p 237.50p 2631
27/04/2017 237.50p 238.50p 237.50p 237.50p 4424
26/04/2017 237.50p 238.50p 237.50p 237.50p 7447
25/04/2017 237.00p 237.76p 237.00p 237.50p 8996
24/04/2017 236.50p 237.76p 236.50p 237.00p 9026
21/04/2017 236.50p 237.39p 236.50p 236.50p 1100
20/04/2017 236.50p 237.39p 234.12p 236.50p 5713
19/04/2017 236.50p 237.40p 236.50p 236.50p 6369
18/04/2017 236.50p 237.47p 233.00p 236.50p 5049
13/04/2017 236.50p 237.47p 236.50p 236.50p 1000
12/04/2017 236.50p 237.47p 236.50p 236.50p 8094
11/04/2017 236.50p 237.50p 236.50p 236.50p 8397
10/04/2017 236.50p 237.48p 233.00p 236.50p 31389
07/04/2017 236.00p 236.50p 233.29p 236.50p 5000
06/04/2017 235.50p 236.84p 235.50p 236.00p 4966
05/04/2017 235.00p 235.84p 232.35p 235.50p 1307
04/04/2017 235.00p 235.84p 234.04p 235.00p 9172
03/04/2017 235.00p 235.90p 234.04p 235.00p 15279
31/03/2017 235.00p 235.90p 235.00p 235.00p 7878
30/03/2017 235.00p 236.60p 232.00p 235.00p 35842
29/03/2017 235.00p 236.60p 232.00p 235.00p 14889
28/03/2017 235.00p 238.00p 232.00p 235.00p 35567
27/03/2017 233.50p 237.00p 233.00p 235.00p 88074
24/03/2017 229.50p 229.99p 227.85p 229.50p 2546
23/03/2017 230.50p 230.50p 227.00p 229.50p 33849
22/03/2017 231.50p 234.12p 227.90p 231.00p 11273
21/03/2017 232.50p 234.45p 228.00p 231.50p 44725
20/03/2017 232.50p 232.50p 231.00p 232.50p 11000
17/03/2017 232.50p 234.45p 230.55p 232.50p 4992
16/03/2017 232.50p 234.45p 230.55p 232.50p 24272
15/03/2017 232.50p 232.50p 230.55p 232.50p 6672
14/03/2017 232.50p 232.50p 230.00p 232.50p 4538
13/03/2017 232.50p 232.50p 232.15p 232.50p 858
10/03/2017 231.00p 235.00p 228.00p 232.50p 53076
09/03/2017 231.00p 232.50p 229.00p 231.00p 23085
08/03/2017 230.50p 233.02p 230.50p 231.00p 23895
07/03/2017 230.00p 230.57p 226.00p 230.50p 36799
06/03/2017 230.50p 234.00p 228.50p 230.00p 4724
03/03/2017 230.00p 232.88p 228.00p 230.50p 12941
02/03/2017 230.00p 233.50p 227.90p 230.00p 17212
01/03/2017 229.00p 233.00p 228.00p 230.00p 3948
28/02/2017 228.50p 231.90p 228.00p 229.00p 11348
27/02/2017 228.50p 228.50p 227.31p 228.50p 5257
24/02/2017 228.50p 231.89p 227.31p 228.50p 11244
23/02/2017 230.00p 231.90p 227.80p 228.50p 23767
22/02/2017 230.00p 232.00p 228.76p 230.00p 54881
21/02/2017 225.00p 230.00p 225.00p 230.00p 1277220
20/02/2017 222.00p 228.00p 221.25p 225.00p 38555
17/02/2017 220.50p 225.00p 220.50p 222.00p 31740
16/02/2017 220.50p 222.00p 218.50p 220.50p 12230
15/02/2017 220.50p 222.75p 218.00p 220.50p 18742
14/02/2017 216.50p 240.00p 216.50p 220.50p 49458
13/02/2017 213.00p 220.33p 213.00p 216.50p 9326
10/02/2017 213.00p 213.00p 210.00p 213.00p 23000
09/02/2017 213.00p 213.00p 213.00p 213.00p 0
08/02/2017 211.50p 213.00p 211.50p 213.00p 0
07/02/2017 211.50p 216.00p 211.50p 211.50p 18896
06/02/2017 211.50p 214.93p 211.50p 211.50p 1973
03/02/2017 211.00p 213.94p 211.00p 211.50p 1878
02/02/2017 209.50p 215.00p 209.50p 211.00p 23404
01/02/2017 209.50p 209.50p 209.50p 209.50p 0
31/01/2017 209.50p 213.00p 208.00p 209.50p 39565
30/01/2017 209.50p 209.50p 209.50p 209.50p 0
27/01/2017 209.50p 209.80p 209.50p 209.50p 500
26/01/2017 209.00p 212.65p 208.00p 209.50p 17349
25/01/2017 209.00p 212.00p 209.00p 209.00p 9204
24/01/2017 209.00p 209.00p 209.00p 209.00p 957
23/01/2017 209.00p 210.92p 209.00p 209.00p 3494
20/01/2017 209.00p 211.00p 209.00p 209.00p 7411
19/01/2017 209.50p 211.00p 209.00p 209.00p 24669
18/01/2017 211.00p 213.34p 209.50p 209.50p 27246
17/01/2017 211.00p 213.00p 211.00p 211.00p 21809
16/01/2017 210.50p 212.53p 210.50p 211.00p 8500
13/01/2017 210.50p 211.75p 207.77p 210.50p 81113

*Close Price adjusted for both dividends and splits