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
15/12/2014 146.00p 146.00p 145.00p 145.00p 0
12/12/2014 148.25p 148.25p 145.00p 146.00p 84600
11/12/2014 148.25p 148.25p 146.50p 148.25p 10000
10/12/2014 149.00p 149.00p 148.25p 148.25p 0
09/12/2014 149.00p 149.00p 146.50p 148.25p 3889
08/12/2014 149.00p 149.00p 148.11p 149.00p 1978
05/12/2014 149.00p 149.00p 148.10p 149.00p 5000
04/12/2014 149.00p 149.78p 149.00p 149.00p 3016
03/12/2014 149.00p 149.00p 149.00p 149.00p 0
02/12/2014 149.00p 149.00p 149.00p 149.00p 0
01/12/2014 149.00p 149.00p 149.00p 149.00p 0
28/11/2014 147.00p 149.00p 147.00p 149.00p 1930
27/11/2014 147.50p 147.50p 147.00p 147.00p 0
26/11/2014 147.50p 147.50p 146.50p 147.50p 850
25/11/2014 147.50p 147.50p 146.75p 147.50p 0
24/11/2014 148.25p 148.25p 146.50p 147.50p 26000
21/11/2014 148.25p 148.25p 148.25p 148.25p 0
20/11/2014 148.25p 148.25p 148.25p 148.25p 0
19/11/2014 148.25p 148.25p 148.25p 148.25p 15200
18/11/2014 148.25p 148.25p 147.06p 148.25p 5000
17/11/2014 148.25p 150.00p 146.50p 148.25p 14325
14/11/2014 149.00p 149.00p 149.00p 149.00p 0
13/11/2014 149.00p 149.00p 149.00p 149.00p 0
12/11/2014 149.00p 149.00p 149.00p 149.00p 0
11/11/2014 146.50p 149.00p 146.50p 149.00p 24000
10/11/2014 146.50p 146.50p 146.50p 146.50p 0
07/11/2014 146.50p 146.50p 146.50p 146.50p 0
06/11/2014 146.50p 146.50p 146.50p 146.50p 0
05/11/2014 146.00p 146.50p 146.00p 146.50p 0
04/11/2014 146.00p 146.00p 145.50p 146.00p 20500
03/11/2014 145.00p 146.00p 144.00p 146.00p 4831
31/10/2014 144.12p 144.75p 144.12p 144.75p 0
30/10/2014 144.12p 144.12p 144.12p 144.12p 0
29/10/2014 144.12p 144.22p 144.12p 144.12p 3250
28/10/2014 143.50p 144.12p 143.50p 144.12p 0
27/10/2014 143.50p 143.50p 143.00p 143.50p 5800
24/10/2014 140.75p 143.50p 140.75p 143.50p 80000
23/10/2014 138.75p 140.75p 138.75p 140.75p 15000
22/10/2014 135.50p 138.75p 135.50p 138.75p 25010
21/10/2014 135.50p 135.50p 135.50p 135.50p 0
20/10/2014 134.25p 135.50p 134.00p 135.50p 140518
17/10/2014 132.50p 134.25p 132.50p 134.25p 5000
16/10/2014 132.00p 132.60p 132.00p 132.50p 2300
15/10/2014 132.00p 132.00p 131.00p 132.00p 150
14/10/2014 132.75p 132.75p 131.00p 132.00p 3512
13/10/2014 132.75p 132.75p 132.75p 132.75p 0
10/10/2014 132.75p 132.75p 129.81p 132.75p 305461
09/10/2014 132.75p 132.75p 131.00p 132.75p 537
08/10/2014 133.75p 133.75p 131.50p 132.75p 8793
07/10/2014 136.00p 136.25p 134.50p 134.50p 0
06/10/2014 137.75p 137.75p 136.00p 136.25p 10366
03/10/2014 137.75p 137.75p 137.75p 137.75p 0
02/10/2014 138.25p 138.25p 137.75p 137.75p 5951
01/10/2014 138.25p 138.25p 138.00p 138.25p 1302
30/09/2014 138.25p 138.25p 135.80p 138.25p 1232163
29/09/2014 139.25p 139.50p 138.25p 138.50p 10000
26/09/2014 139.50p 139.50p 139.00p 139.25p 3976
25/09/2014 140.75p 140.75p 138.50p 139.50p 26106
24/09/2014 140.75p 140.75p 140.75p 140.75p 0
23/09/2014 140.75p 140.75p 139.50p 140.75p 702
22/09/2014 141.00p 141.00p 140.00p 140.75p 6061
19/09/2014 141.00p 141.00p 140.00p 141.00p 3333
18/09/2014 141.00p 141.00p 140.00p 141.00p 6600
17/09/2014 141.00p 141.00p 139.50p 141.00p 4931
16/09/2014 141.75p 141.75p 140.87p 141.00p 807
15/09/2014 141.75p 141.75p 140.00p 141.75p 1925
12/09/2014 142.50p 142.50p 141.75p 141.75p 0
11/09/2014 142.00p 142.33p 142.00p 142.00p 3022
10/09/2014 142.50p 142.50p 141.00p 142.00p 7000
09/09/2014 142.50p 142.50p 141.00p 142.50p 4957
08/09/2014 142.50p 142.50p 137.79p 142.50p 1268159
05/09/2014 142.00p 142.00p 140.00p 142.00p 879
04/09/2014 142.00p 142.00p 142.00p 142.00p 0
03/09/2014 142.00p 142.00p 142.00p 142.00p 0
02/09/2014 142.00p 142.00p 141.07p 142.00p 562
01/09/2014 142.00p 142.00p 140.00p 142.00p 15500
29/08/2014 142.00p 142.00p 142.00p 142.00p 0
28/08/2014 142.00p 142.00p 141.79p 142.00p 150003
27/08/2014 142.00p 142.00p 142.00p 142.00p 0
26/08/2014 142.00p 142.70p 140.00p 142.00p 17436
22/08/2014 142.00p 142.50p 141.75p 142.00p 698
21/08/2014 141.75p 142.33p 141.75p 142.00p 20366
20/08/2014 141.75p 141.75p 141.02p 141.75p 371
19/08/2014 141.75p 142.00p 141.00p 141.75p 6697
18/08/2014 142.00p 142.00p 141.02p 141.75p 1510
15/08/2014 144.00p 144.00p 142.00p 142.00p 29400
14/08/2014 144.25p 144.25p 143.02p 144.00p 3683
13/08/2014 144.50p 144.74p 144.00p 144.25p 5000
12/08/2014 145.88p 145.88p 144.01p 144.50p 8128
11/08/2014 146.12p 146.12p 144.78p 145.88p 2015
08/08/2014 146.50p 146.50p 145.50p 146.12p 3360
07/08/2014 147.00p 147.00p 146.02p 146.75p 1500
06/08/2014 147.50p 147.50p 146.50p 147.00p 35373
05/08/2014 147.50p 147.50p 147.00p 147.50p 2500
04/08/2014 147.50p 147.50p 147.01p 147.50p 1396
01/08/2014 147.50p 147.77p 147.50p 147.50p 0
31/07/2014 147.75p 147.77p 147.50p 147.50p 0
30/07/2014 147.75p 147.77p 147.75p 147.75p 0
29/07/2014 147.75p 147.77p 147.75p 147.75p 5187
28/07/2014 147.75p 148.00p 147.50p 147.75p 0
25/07/2014 148.00p 148.00p 147.50p 147.75p 6925
24/07/2014 148.00p 148.25p 147.52p 148.00p 0
23/07/2014 148.00p 148.25p 147.52p 148.00p 113846
22/07/2014 148.00p 148.00p 147.51p 148.00p 1000
21/07/2014 148.00p 148.00p 148.00p 148.00p 0
18/07/2014 148.50p 148.50p 147.75p 148.00p 0
17/07/2014 148.50p 148.50p 147.75p 148.50p 11945
16/07/2014 148.50p 148.50p 147.75p 148.50p 0
15/07/2014 148.50p 148.50p 147.75p 148.50p 0
14/07/2014 148.50p 148.50p 147.75p 148.50p 0
11/07/2014 148.50p 148.50p 147.75p 148.50p 0
10/07/2014 148.50p 148.50p 147.75p 148.50p 0
09/07/2014 148.50p 148.50p 147.75p 148.50p 0
08/07/2014 148.50p 148.50p 147.75p 148.50p 0
07/07/2014 148.50p 148.50p 147.75p 148.50p 0
04/07/2014 148.50p 148.50p 147.75p 148.50p 0
03/07/2014 148.50p 148.50p 147.75p 148.50p 0
02/07/2014 148.50p 148.50p 147.75p 148.50p 4000
01/07/2014 149.25p 149.25p 148.01p 148.50p 13010
30/06/2014 149.25p 149.25p 148.50p 149.25p 0
27/06/2014 149.25p 149.25p 149.00p 149.25p 798
26/06/2014 149.25p 149.25p 148.00p 149.25p 9436
25/06/2014 149.25p 149.25p 148.28p 149.25p 84454
24/06/2014 149.75p 149.75p 149.00p 149.25p 5044
23/06/2014 149.75p 149.75p 149.01p 149.75p 13
20/06/2014 149.75p 149.75p 148.00p 149.75p 1500
19/06/2014 149.75p 149.75p 148.00p 149.75p 27290
18/06/2014 149.75p 149.75p 149.50p 149.75p 40000
17/06/2014 150.25p 150.25p 148.78p 149.75p 152000
16/06/2014 150.25p 150.25p 150.25p 150.25p 0
13/06/2014 150.25p 150.25p 150.25p 150.25p 115000
12/06/2014 150.25p 150.25p 149.00p 150.25p 0
11/06/2014 150.25p 150.25p 149.50p 150.25p 15000
10/06/2014 150.75p 150.75p 149.50p 150.50p 12723
09/06/2014 150.75p 150.75p 149.00p 150.75p 0
06/06/2014 150.75p 150.75p 149.00p 150.75p 747197
05/06/2014 150.75p 150.75p 149.00p 150.75p 45370
04/06/2014 151.00p 151.00p 150.00p 150.75p 16657
03/06/2014 151.00p 151.00p 150.00p 151.00p 3600
02/06/2014 151.00p 151.00p 150.00p 151.00p 4080
30/05/2014 151.00p 151.00p 150.00p 151.00p 10000
29/05/2014 151.00p 151.00p 150.00p 151.00p 4000
28/05/2014 152.00p 152.25p 149.00p 151.00p 167863
27/05/2014 153.25p 153.25p 152.00p 152.25p 18000
23/05/2014 153.25p 153.88p 152.00p 153.25p 0
22/05/2014 153.63p 153.88p 152.00p 153.25p 0
21/05/2014 153.63p 153.88p 152.00p 153.63p 0
20/05/2014 153.88p 153.88p 152.00p 153.63p 14000
19/05/2014 154.75p 154.75p 153.00p 153.88p 80000
16/05/2014 154.75p 154.75p 154.00p 154.75p 4498
15/05/2014 154.75p 154.75p 154.00p 154.75p 0
14/05/2014 154.75p 154.75p 154.00p 154.75p 0
13/05/2014 154.75p 154.75p 154.00p 154.75p 33226
12/05/2014 154.88p 155.08p 153.50p 153.50p 0
09/05/2014 154.88p 155.08p 153.50p 153.50p 0
08/05/2014 154.88p 155.08p 154.25p 154.88p 0
07/05/2014 154.88p 155.08p 154.25p 154.88p 13395
06/05/2014 155.00p 155.02p 154.25p 154.88p 11902
02/05/2014 155.00p 155.00p 154.25p 155.00p 1034
01/05/2014 155.00p 155.25p 155.00p 155.00p 56950
30/04/2014 155.00p 155.00p 153.75p 155.00p 0
29/04/2014 155.00p 155.00p 154.32p 155.00p 0
28/04/2014 155.00p 155.00p 154.32p 155.00p 0
25/04/2014 155.00p 155.00p 154.32p 155.00p 600
24/04/2014 155.00p 155.24p 154.26p 155.00p 10404
23/04/2014 155.00p 155.00p 154.26p 155.00p 5003
22/04/2014 155.00p 155.15p 154.26p 155.00p 15650
17/04/2014 155.00p 155.00p 154.35p 155.00p 0
16/04/2014 155.00p 155.00p 154.35p 155.00p 6000
15/04/2014 155.00p 155.00p 154.25p 155.00p 11000
14/04/2014 155.00p 155.00p 154.35p 155.00p 5036
11/04/2014 155.00p 155.00p 154.00p 155.00p 0
10/04/2014 155.00p 155.00p 154.00p 155.00p 3306
09/04/2014 155.00p 155.15p 154.00p 155.00p 622
08/04/2014 155.00p 155.00p 154.32p 155.00p 902
07/04/2014 155.50p 155.75p 154.35p 155.00p 9120
04/04/2014 155.75p 156.00p 155.10p 155.75p 14358
03/04/2014 155.25p 156.00p 155.00p 155.75p 110550
02/04/2014 155.25p 155.34p 155.00p 155.25p 19498
01/04/2014 155.25p 155.30p 155.00p 155.25p 14500
31/03/2014 155.75p 155.75p 155.00p 155.25p 50021
28/03/2014 155.75p 155.75p 154.00p 154.00p 5080
27/03/2014 155.75p 155.80p 155.51p 155.75p 1003
26/03/2014 156.00p 156.25p 155.50p 156.00p 0
25/03/2014 156.25p 156.25p 155.50p 156.00p 26000
24/03/2014 156.25p 156.25p 155.50p 156.25p 4499
21/03/2014 156.25p 156.25p 155.52p 156.25p 600
20/03/2014 156.25p 156.75p 155.50p 156.25p 2490
19/03/2014 156.75p 156.75p 155.50p 156.75p 0
18/03/2014 155.75p 156.75p 155.50p 156.75p 5000
17/03/2014 156.75p 157.50p 154.50p 154.50p 2800
14/03/2014 157.75p 157.75p 157.30p 157.50p 21440
13/03/2014 157.75p 157.75p 156.98p 157.75p 0
12/03/2014 157.75p 157.75p 156.98p 157.75p 0
11/03/2014 157.75p 157.75p 156.98p 157.75p 0
10/03/2014 157.25p 157.75p 156.98p 157.75p 562
07/03/2014 156.38p 157.25p 156.38p 157.25p 3500
06/03/2014 155.25p 156.80p 154.50p 156.00p 24600
05/03/2014 154.88p 154.88p 153.80p 154.88p 16305
04/03/2014 155.25p 155.25p 153.00p 154.88p 32018

*Close Price adjusted for both dividends and splits