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
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
12/01/2017 209.00p 213.00p 209.00p 210.50p 7760
11/01/2017 206.50p 210.00p 206.50p 209.00p 9247
10/01/2017 205.00p 208.00p 205.00p 206.50p 14816
09/01/2017 202.50p 207.00p 202.50p 205.00p 11518
06/01/2017 202.50p 206.00p 201.87p 202.50p 12961
05/01/2017 202.50p 206.00p 201.80p 203.00p 3740
04/01/2017 202.50p 203.50p 202.50p 202.50p 0
03/01/2017 201.50p 205.00p 201.50p 202.50p 1320
30/12/2016 201.50p 201.50p 201.50p 201.50p 0
29/12/2016 200.00p 205.00p 199.00p 201.50p 26695
28/12/2016 199.00p 201.96p 199.00p 200.00p 11171
23/12/2016 199.00p 199.98p 199.00p 199.00p 5
22/12/2016 196.00p 202.35p 196.00p 199.00p 27946
21/12/2016 194.50p 199.00p 194.50p 196.50p 76347
20/12/2016 189.00p 196.50p 189.00p 194.50p 46102
19/12/2016 181.00p 188.96p 181.00p 187.00p 90982
16/12/2016 179.00p 181.52p 179.00p 180.00p 30010
15/12/2016 178.00p 179.50p 177.00p 179.00p 353522
14/12/2016 177.50p 178.00p 177.30p 178.00p 10194
13/12/2016 177.50p 177.50p 175.50p 177.50p 11714
12/12/2016 177.50p 177.50p 176.00p 177.50p 46753
09/12/2016 177.25p 177.50p 176.00p 177.50p 2430
08/12/2016 179.00p 179.00p 175.00p 177.25p 31259
07/12/2016 180.38p 182.00p 177.00p 179.50p 19055
06/12/2016 181.38p 181.38p 180.04p 180.38p 10
05/12/2016 181.50p 181.50p 179.00p 181.38p 29751
02/12/2016 181.50p 181.50p 179.50p 181.50p 3625
01/12/2016 181.50p 181.50p 181.45p 181.50p 514
30/11/2016 181.50p 181.50p 178.00p 181.50p 39079
29/11/2016 181.50p 181.90p 181.50p 181.50p 11
28/11/2016 181.50p 181.90p 179.25p 181.50p 589
25/11/2016 181.50p 181.50p 181.50p 181.50p 0
24/11/2016 181.50p 181.90p 181.50p 181.50p 9
23/11/2016 181.50p 182.20p 179.25p 181.50p 15216
22/11/2016 179.50p 182.20p 179.00p 181.50p 23342
21/11/2016 179.50p 179.50p 179.00p 179.50p 803
18/11/2016 181.50p 181.50p 177.41p 179.50p 2749
17/11/2016 181.50p 181.95p 181.50p 181.50p 7686
16/11/2016 181.50p 181.50p 179.00p 181.50p 5550
15/11/2016 181.50p 186.00p 181.50p 181.50p 42849
14/11/2016 181.50p 181.95p 179.62p 181.50p 1592
11/11/2016 181.50p 182.15p 181.50p 181.50p 3749
10/11/2016 181.00p 182.25p 179.62p 181.50p 14804
09/11/2016 180.50p 184.00p 178.35p 181.00p 42481
08/11/2016 182.50p 182.50p 180.25p 182.50p 38835
07/11/2016 182.50p 182.50p 182.00p 182.50p 0
04/11/2016 182.00p 183.50p 180.92p 182.00p 24000
03/11/2016 182.00p 182.00p 180.00p 182.00p 4182
02/11/2016 181.00p 182.00p 180.00p 182.00p 5691
01/11/2016 181.00p 181.00p 180.00p 181.00p 21866
31/10/2016 181.00p 181.00p 180.45p 181.00p 12998
28/10/2016 181.00p 181.00p 180.78p 181.00p 730
27/10/2016 181.00p 181.00p 180.05p 181.00p 11486
26/10/2016 183.00p 183.00p 180.00p 181.00p 29157
25/10/2016 184.00p 184.00p 183.00p 183.00p 0
24/10/2016 184.00p 184.32p 182.10p 184.00p 6245
21/10/2016 184.00p 184.00p 182.00p 184.00p 578
20/10/2016 184.50p 184.98p 181.00p 184.00p 18092
19/10/2016 185.00p 185.00p 185.00p 185.00p 0
18/10/2016 186.00p 186.00p 183.20p 185.00p 8868
17/10/2016 187.50p 189.00p 184.00p 186.00p 23388
14/10/2016 187.50p 187.50p 185.00p 187.50p 2500
13/10/2016 187.50p 188.40p 186.00p 187.50p 13500
12/10/2016 192.00p 192.00p 185.00p 187.50p 35136
11/10/2016 192.00p 193.08p 192.00p 192.00p 1000
10/10/2016 192.00p 193.20p 189.06p 192.00p 2710
07/10/2016 192.00p 193.65p 188.00p 192.00p 18209
06/10/2016 192.00p 193.65p 189.10p 192.00p 6610
05/10/2016 192.00p 193.68p 192.00p 192.00p 1743
04/10/2016 192.00p 192.00p 192.00p 192.00p 0
03/10/2016 192.00p 193.68p 192.00p 192.00p 2954
30/09/2016 193.00p 193.00p 189.06p 192.00p 2500
29/09/2016 191.50p 194.00p 191.50p 193.00p 30100
28/09/2016 191.50p 191.50p 189.05p 191.50p 159
27/09/2016 191.50p 192.90p 191.50p 191.50p 11584
26/09/2016 192.00p 192.00p 191.50p 191.50p 0
23/09/2016 192.00p 193.12p 190.00p 192.00p 11515
22/09/2016 192.00p 193.56p 190.40p 192.00p 19802
21/09/2016 192.00p 194.00p 190.00p 192.00p 43218
20/09/2016 192.00p 194.00p 192.00p 192.00p 3915
19/09/2016 188.50p 194.00p 188.00p 192.00p 27375
16/09/2016 186.00p 188.50p 182.00p 188.00p 44316
15/09/2016 186.00p 188.50p 182.00p 186.00p 12795
14/09/2016 186.00p 189.00p 181.00p 186.00p 53648
13/09/2016 186.00p 189.12p 183.00p 186.00p 26219
12/09/2016 186.00p 188.00p 182.00p 186.00p 48075
09/09/2016 178.00p 189.30p 178.00p 186.00p 178503
08/09/2016 177.00p 179.00p 177.00p 177.87p 27468
07/09/2016 176.50p 176.50p 175.00p 176.00p 45852
06/09/2016 176.00p 178.00p 175.25p 176.50p 15650
05/09/2016 176.00p 176.50p 174.00p 176.00p 13138
02/09/2016 176.00p 176.50p 175.60p 176.00p 2345
01/09/2016 176.00p 177.00p 175.50p 176.00p 21215
31/08/2016 176.00p 176.83p 175.50p 176.00p 6120
30/08/2016 176.00p 176.90p 175.50p 176.00p 15523
26/08/2016 176.00p 176.90p 175.25p 176.00p 22617
25/08/2016 176.00p 177.00p 175.25p 176.00p 22466
24/08/2016 175.25p 177.67p 174.13p 176.00p 36890
23/08/2016 165.50p 177.00p 165.08p 175.25p 57811
22/08/2016 163.00p 166.92p 161.20p 165.50p 50423
19/08/2016 163.00p 165.00p 161.20p 163.00p 24195
18/08/2016 163.00p 163.00p 161.00p 163.00p 13748
17/08/2016 160.50p 164.80p 160.50p 163.00p 16417
16/08/2016 160.50p 160.50p 159.60p 160.50p 9354
15/08/2016 161.50p 161.50p 159.00p 160.50p 21660
12/08/2016 161.50p 161.50p 160.00p 161.50p 938
11/08/2016 161.50p 163.86p 160.00p 161.50p 14177
10/08/2016 161.00p 163.86p 160.00p 161.50p 6000
09/08/2016 160.50p 162.90p 159.66p 161.00p 32931
08/08/2016 153.50p 161.90p 153.50p 160.50p 75558
05/08/2016 153.50p 153.50p 152.10p 153.50p 7000
04/08/2016 146.50p 155.00p 146.50p 153.50p 40598
03/08/2016 146.50p 146.50p 145.25p 146.50p 10000
02/08/2016 145.00p 147.97p 144.20p 146.50p 10186
01/08/2016 145.00p 145.00p 144.00p 145.00p 596
29/07/2016 144.50p 144.50p 144.00p 144.50p 12784
28/07/2016 144.50p 144.50p 144.00p 144.50p 18319
27/07/2016 143.00p 143.00p 143.00p 143.00p 10000
26/07/2016 143.00p 143.00p 143.00p 143.00p 0
25/07/2016 144.00p 144.00p 143.00p 143.00p 9296
22/07/2016 144.00p 144.00p 140.00p 144.00p 6282
21/07/2016 144.00p 144.00p 140.00p 144.00p 3742
20/07/2016 145.50p 145.50p 145.00p 145.50p 2500
19/07/2016 145.50p 145.50p 142.00p 145.50p 49358

*Close Price adjusted for both dividends and splits