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
14/02/2018 198.00p 198.00p 195.60p 198.00p 2240
13/02/2018 197.00p 200.00p 197.00p 198.00p 10158
12/02/2018 199.00p 202.00p 194.66p 197.00p 18722
09/02/2018 201.00p 205.00p 196.00p 199.00p 7796
08/02/2018 199.00p 205.00p 199.00p 201.00p 5142
07/02/2018 196.00p 204.00p 196.00p 199.00p 21851
06/02/2018 198.00p 201.00p 194.00p 196.00p 48330
05/02/2018 206.00p 206.00p 200.00p 204.00p 25136
02/02/2018 206.00p 209.00p 205.92p 207.00p 91597
01/02/2018 206.00p 206.00p 202.40p 206.00p 6202
31/01/2018 207.00p 207.00p 202.40p 206.00p 21617
30/01/2018 208.00p 208.00p 204.20p 207.00p 10585
29/01/2018 208.00p 209.20p 204.40p 208.00p 6235
26/01/2018 208.00p 208.00p 204.40p 208.00p 3236
25/01/2018 209.00p 209.00p 208.00p 208.00p 0
24/01/2018 209.00p 209.00p 206.00p 209.00p 1942
23/01/2018 208.00p 212.00p 206.00p 212.00p 25716
22/01/2018 207.00p 208.44p 204.30p 208.00p 13722
19/01/2018 203.00p 208.44p 202.40p 207.00p 9751
18/01/2018 199.50p 203.80p 199.50p 203.00p 7005
17/01/2018 199.50p 199.99p 199.05p 199.50p 17938
16/01/2018 199.50p 199.50p 199.15p 199.50p 801000
15/01/2018 198.50p 199.65p 198.50p 199.50p 15020
12/01/2018 196.50p 199.00p 196.50p 198.50p 8453
11/01/2018 190.50p 196.50p 190.50p 196.50p 27671
10/01/2018 190.00p 191.92p 189.09p 190.50p 4923
09/01/2018 191.00p 191.00p 191.00p 191.00p 0
08/01/2018 191.00p 191.00p 188.00p 191.00p 17159
05/01/2018 191.00p 191.00p 188.06p 191.00p 13700
04/01/2018 190.00p 191.00p 190.00p 191.00p 0
03/01/2018 190.00p 190.00p 187.00p 190.00p 10000
02/01/2018 190.00p 190.50p 190.00p 190.00p 3000
29/12/2017 190.00p 190.60p 187.12p 190.00p 1226
28/12/2017 188.50p 190.75p 188.50p 190.00p 49
27/12/2017 189.00p 189.00p 185.06p 188.50p 4331
22/12/2017 187.50p 189.00p 187.50p 189.00p 0
21/12/2017 188.00p 188.00p 187.45p 187.50p 210
20/12/2017 186.00p 190.00p 183.00p 190.00p 9245
19/12/2017 186.00p 186.00p 183.00p 186.00p 2878
18/12/2017 185.50p 186.00p 183.00p 186.00p 3090
15/12/2017 187.25p 187.50p 184.00p 185.50p 11159
14/12/2017 188.50p 188.50p 184.50p 187.25p 5374
13/12/2017 188.00p 189.20p 186.10p 188.50p 1950
12/12/2017 188.00p 188.00p 185.06p 188.00p 1669
11/12/2017 183.50p 189.93p 183.50p 188.00p 35293
08/12/2017 182.00p 183.50p 181.56p 183.50p 2771
07/12/2017 180.50p 182.00p 179.94p 182.00p 3628
06/12/2017 178.50p 180.95p 178.50p 180.50p 2000
05/12/2017 174.00p 178.50p 174.00p 178.50p 15196
04/12/2017 173.00p 174.20p 173.00p 174.00p 165
01/12/2017 172.50p 173.50p 170.25p 173.50p 4913
30/11/2017 173.00p 173.00p 172.00p 173.00p 2157
29/11/2017 173.00p 173.00p 172.75p 173.00p 100
28/11/2017 172.50p 173.00p 170.00p 173.00p 7713
27/11/2017 171.50p 172.70p 171.50p 171.50p 53223
24/11/2017 175.50p 175.50p 170.00p 171.50p 6647
23/11/2017 176.50p 176.50p 176.00p 176.00p 6100
22/11/2017 176.00p 176.60p 176.00p 176.50p 8026
21/11/2017 182.50p 182.50p 175.55p 177.50p 10854
20/11/2017 182.50p 182.50p 180.50p 182.50p 1380
17/11/2017 183.00p 183.00p 182.04p 182.50p 11500
16/11/2017 185.50p 185.50p 183.00p 183.00p 3754
15/11/2017 187.50p 187.50p 185.00p 185.50p 12058
14/11/2017 188.50p 188.50p 185.00p 187.50p 7000
13/11/2017 191.50p 191.50p 185.50p 188.50p 30228
10/11/2017 193.00p 193.00p 189.00p 191.50p 7262
09/11/2017 196.00p 196.00p 190.00p 193.00p 23382
08/11/2017 198.50p 198.50p 196.50p 196.50p 0
07/11/2017 198.00p 198.50p 198.00p 198.50p 2507
06/11/2017 199.50p 199.85p 194.00p 198.00p 8149
03/11/2017 199.50p 200.00p 196.07p 199.50p 9801
02/11/2017 199.50p 199.50p 194.00p 199.50p 4600
01/11/2017 199.50p 200.00p 196.11p 199.50p 5444
31/10/2017 199.50p 200.97p 196.00p 199.50p 9254
30/10/2017 200.50p 200.50p 195.00p 199.50p 15195
27/10/2017 199.50p 200.50p 196.14p 199.50p 1486
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

*Close Price adjusted for both dividends and splits