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
03/03/2014 155.25p 155.25p 155.00p 155.25p 0
28/02/2014 155.25p 155.25p 155.00p 155.25p 0
27/02/2014 155.25p 155.25p 155.00p 155.25p 6113
26/02/2014 155.25p 155.25p 154.98p 155.25p 3136
25/02/2014 155.00p 155.90p 154.98p 155.25p 28589
24/02/2014 155.00p 155.00p 154.83p 155.00p 95
21/02/2014 155.00p 155.25p 154.82p 155.00p 25000
20/02/2014 155.00p 155.39p 154.82p 155.00p 6174
19/02/2014 155.75p 155.75p 155.66p 155.75p 2500
18/02/2014 155.75p 155.95p 155.75p 155.75p 0
17/02/2014 155.75p 155.95p 155.75p 155.75p 5000
14/02/2014 154.75p 155.50p 154.60p 155.50p 25402
13/02/2014 154.75p 154.95p 154.60p 154.75p 0
12/02/2014 154.75p 154.95p 154.60p 154.75p 15776
11/02/2014 154.75p 154.75p 154.60p 154.75p 2000
10/02/2014 153.38p 154.75p 152.76p 154.75p 14483
07/02/2014 153.38p 153.38p 152.76p 153.38p 0
06/02/2014 153.38p 153.38p 152.76p 153.38p 325
05/02/2014 153.38p 153.38p 152.76p 153.38p 0
04/02/2014 153.38p 153.38p 152.76p 153.38p 0
03/02/2014 153.38p 153.38p 152.76p 153.38p 11500
31/01/2014 153.38p 153.38p 151.68p 153.38p 9232
30/01/2014 153.38p 153.38p 152.75p 153.38p 3744
29/01/2014 153.38p 153.80p 152.76p 153.38p 2500
28/01/2014 153.50p 153.50p 152.75p 153.38p 7840
27/01/2014 153.50p 153.50p 152.50p 153.50p 21500
24/01/2014 153.88p 153.88p 153.01p 153.50p 97875
23/01/2014 153.88p 154.19p 153.88p 153.88p 0
22/01/2014 153.88p 154.19p 153.88p 153.88p 1000
21/01/2014 153.88p 153.88p 153.01p 153.88p 196170
20/01/2014 153.88p 154.18p 153.09p 153.88p 2940
17/01/2014 153.88p 154.19p 153.00p 153.88p 19882
16/01/2014 153.88p 154.19p 153.09p 153.88p 4145
15/01/2014 153.88p 154.19p 153.10p 153.88p 3030
14/01/2014 153.88p 153.88p 153.16p 153.88p 3015
13/01/2014 153.88p 153.88p 153.16p 153.88p 100000
10/01/2014 153.50p 153.50p 153.16p 153.50p 0
09/01/2014 153.50p 153.50p 153.16p 153.50p 1026
08/01/2014 153.50p 153.75p 153.50p 153.50p 5968
07/01/2014 153.50p 153.68p 153.16p 153.50p 10500
06/01/2014 153.50p 153.90p 152.00p 153.50p 44761
03/01/2014 153.50p 153.50p 153.38p 153.50p 848
02/01/2014 153.50p 153.50p 153.38p 153.50p 500
31/12/2013 153.50p 153.95p 153.50p 153.50p 1850
30/12/2013 153.50p 153.95p 153.00p 153.50p 2382
27/12/2013 153.50p 153.95p 153.50p 153.50p 0
24/12/2013 153.50p 153.95p 153.50p 153.50p 3247
23/12/2013 153.50p 153.95p 153.38p 153.50p 3000
20/12/2013 153.50p 153.95p 153.50p 153.50p 1400
19/12/2013 153.50p 154.00p 153.00p 153.50p 0
18/12/2013 153.50p 154.00p 153.00p 153.50p 0
17/12/2013 153.50p 154.00p 153.00p 153.00p 0
16/12/2013 153.50p 154.00p 153.50p 153.50p 0
13/12/2013 153.50p 154.00p 153.50p 153.50p 7750
12/12/2013 153.50p 153.50p 153.27p 153.50p 5000
11/12/2013 153.50p 154.00p 153.00p 153.00p 6486
10/12/2013 153.50p 154.00p 153.50p 153.50p 0
09/12/2013 153.50p 154.00p 153.50p 153.50p 4011
06/12/2013 153.50p 154.00p 153.00p 153.00p 5449
05/12/2013 153.00p 154.00p 153.00p 153.50p 11540
04/12/2013 153.00p 153.19p 153.00p 153.00p 650
03/12/2013 153.00p 153.00p 152.38p 153.00p 10000
02/12/2013 153.00p 153.19p 152.38p 153.00p 5800
29/11/2013 153.00p 153.00p 152.38p 153.00p 5000
28/11/2013 153.00p 153.00p 153.00p 153.00p 600000
27/11/2013 153.00p 153.20p 152.25p 153.00p 13485
26/11/2013 153.00p 153.20p 153.00p 153.00p 3457
25/11/2013 152.75p 153.20p 152.75p 153.00p 7649
22/11/2013 152.75p 152.90p 152.75p 152.75p 0
21/11/2013 152.75p 152.90p 152.75p 152.75p 11500
20/11/2013 152.75p 152.90p 152.37p 152.75p 6131
19/11/2013 152.75p 152.90p 152.75p 152.75p 700
18/11/2013 152.75p 152.90p 152.75p 152.75p 4924
15/11/2013 152.75p 152.90p 152.75p 152.75p 2329
14/11/2013 151.87p 152.93p 151.87p 152.75p 12506
13/11/2013 151.87p 152.00p 151.35p 151.87p 6500
12/11/2013 151.87p 152.26p 151.87p 151.87p 8298
11/11/2013 149.75p 154.30p 149.75p 151.87p 123390
08/11/2013 149.75p 149.99p 149.75p 149.75p 0
07/11/2013 149.75p 149.99p 149.75p 149.75p 1200
06/11/2013 149.50p 149.75p 149.50p 149.75p 334
05/11/2013 147.75p 149.67p 147.75p 149.50p 15198
04/11/2013 147.75p 147.89p 147.75p 147.75p 14000
01/11/2013 147.75p 147.89p 147.75p 147.75p 5360
31/10/2013 147.50p 147.89p 147.50p 147.75p 35965
30/10/2013 147.50p 147.77p 147.00p 147.50p 0
29/10/2013 147.50p 147.77p 147.00p 147.50p 4000
28/10/2013 147.00p 148.00p 147.00p 147.50p 1871
25/10/2013 145.25p 147.00p 136.00p 147.00p 1901680
24/10/2013 142.50p 153.33p 141.66p 145.25p 355211
23/10/2013 141.75p 142.99p 141.62p 141.75p 0
22/10/2013 141.75p 142.99p 141.62p 141.75p 0
21/10/2013 141.75p 142.99p 141.62p 141.75p 0
18/10/2013 141.62p 142.99p 141.62p 141.75p 2000
17/10/2013 141.62p 141.62p 140.00p 141.62p 0
16/10/2013 141.00p 141.50p 140.00p 141.25p 13970
15/10/2013 141.00p 141.50p 140.00p 141.00p 0
14/10/2013 141.00p 141.50p 140.00p 141.00p 0
11/10/2013 141.00p 141.50p 140.00p 141.00p 0
10/10/2013 140.63p 141.50p 140.00p 140.63p 0
09/10/2013 140.88p 141.50p 140.00p 140.50p 72850
08/10/2013 138.87p 141.50p 138.50p 140.88p 18580
07/10/2013 138.50p 138.50p 138.00p 138.50p 22500
04/10/2013 138.50p 138.50p 138.00p 138.50p 500
03/10/2013 138.50p 138.75p 138.07p 138.50p 0
02/10/2013 138.50p 138.75p 138.07p 138.50p 0
01/10/2013 138.50p 138.75p 138.07p 138.50p 0
30/09/2013 138.75p 138.75p 138.07p 138.75p 1219
27/09/2013 139.00p 139.00p 138.10p 139.00p 4082
26/09/2013 139.25p 139.25p 138.00p 139.00p 16000
25/09/2013 139.25p 139.25p 138.00p 139.25p 0
24/09/2013 139.25p 139.25p 138.00p 139.25p 0
23/09/2013 139.25p 139.25p 138.00p 139.25p 20697
20/09/2013 138.50p 138.50p 138.49p 138.50p 720
19/09/2013 138.50p 138.50p 138.05p 138.50p 1890
18/09/2013 138.50p 138.50p 138.05p 138.50p 10000
17/09/2013 138.50p 139.00p 137.75p 138.50p 0
16/09/2013 138.50p 139.00p 137.75p 138.50p 2150
13/09/2013 137.75p 137.75p 136.50p 137.75p 9111
12/09/2013 137.75p 137.75p 137.75p 137.75p 3000
11/09/2013 137.75p 137.75p 136.50p 137.75p 6330
10/09/2013 137.50p 137.75p 136.25p 137.75p 7136
09/09/2013 138.00p 138.00p 136.50p 137.50p 4204
06/09/2013 138.00p 138.00p 137.00p 138.00p 1000
05/09/2013 138.00p 138.00p 137.28p 138.00p 13
04/09/2013 138.25p 138.25p 137.00p 138.00p 4300
03/09/2013 138.25p 139.00p 137.50p 138.25p 69000
02/09/2013 138.25p 138.25p 137.00p 138.25p 263
30/08/2013 139.25p 139.25p 137.00p 138.25p 73067
29/08/2013 139.25p 139.99p 139.25p 139.25p 131
28/08/2013 139.25p 139.25p 138.00p 139.25p 9000
27/08/2013 139.25p 139.25p 138.36p 139.25p 16450
23/08/2013 139.25p 139.99p 138.37p 139.25p 6262
22/08/2013 139.00p 139.99p 138.00p 139.25p 87550
21/08/2013 140.50p 140.50p 139.00p 139.00p 71736
20/08/2013 141.50p 141.50p 139.50p 140.50p 73600
19/08/2013 141.50p 141.50p 141.00p 141.50p 1000
16/08/2013 141.50p 141.50p 141.00p 141.50p 10000
15/08/2013 144.00p 146.00p 140.25p 141.50p 90432
14/08/2013 144.00p 145.50p 142.00p 144.00p 37457
13/08/2013 143.00p 144.00p 141.50p 143.00p 17277
12/08/2013 140.50p 143.00p 140.50p 143.00p 40799
09/08/2013 140.50p 142.30p 139.50p 140.50p 31699
08/08/2013 137.25p 140.50p 137.25p 140.50p 55136
07/08/2013 134.50p 137.25p 134.50p 136.00p 17000
06/08/2013 132.75p 134.50p 132.50p 134.50p 42402
05/08/2013 132.75p 132.75p 132.50p 132.75p 0
02/08/2013 132.75p 132.75p 132.50p 132.75p 0
01/08/2013 132.75p 132.75p 132.50p 132.75p 1750
31/07/2013 132.75p 132.75p 132.50p 132.75p 7500
30/07/2013 132.75p 132.75p 132.50p 132.75p 0
29/07/2013 132.75p 132.75p 132.50p 132.75p 9029
26/07/2013 132.00p 134.00p 131.00p 132.75p 0
25/07/2013 132.00p 132.00p 131.00p 132.00p 3000
24/07/2013 132.00p 132.25p 131.00p 132.00p 0
23/07/2013 132.00p 132.25p 131.00p 132.00p 0
22/07/2013 132.00p 132.25p 131.00p 132.00p 0
19/07/2013 132.00p 132.25p 131.00p 132.00p 18770
18/07/2013 132.00p 132.00p 131.00p 132.00p 25000
17/07/2013 132.00p 132.00p 132.00p 132.00p 2263
16/07/2013 132.50p 132.50p 132.00p 132.50p 0
15/07/2013 132.50p 132.50p 132.00p 132.50p 27076
12/07/2013 132.50p 132.50p 132.00p 132.50p 6000
11/07/2013 132.50p 132.50p 132.00p 132.50p 23500
10/07/2013 132.50p 132.50p 132.00p 132.50p 0
09/07/2013 132.50p 132.50p 132.00p 132.50p 20076
08/07/2013 132.50p 132.50p 132.00p 132.50p 0
05/07/2013 132.50p 132.50p 132.00p 132.50p 24000
04/07/2013 132.50p 132.50p 132.25p 132.50p 2500
03/07/2013 132.50p 132.50p 132.00p 132.50p 44740
02/07/2013 132.50p 132.50p 132.00p 132.50p 97807
01/07/2013 132.50p 132.50p 132.25p 132.50p 2425
28/06/2013 132.50p 132.50p 131.50p 132.00p 5069
27/06/2013 132.50p 132.50p 132.00p 132.50p 84760
26/06/2013 132.50p 132.50p 132.00p 132.50p 86890
25/06/2013 132.50p 132.50p 132.00p 132.50p 30000
24/06/2013 130.75p 133.00p 130.75p 132.50p 165301
21/06/2013 130.75p 130.75p 130.75p 130.75p 1902
20/06/2013 130.75p 130.75p 128.00p 130.75p 29580
19/06/2013 130.50p 130.50p 129.00p 130.50p 94000
18/06/2013 130.50p 130.50p 130.00p 130.50p 27988
17/06/2013 130.50p 130.89p 130.50p 130.50p 100
14/06/2013 130.50p 130.89p 130.00p 130.50p 51000
13/06/2013 130.50p 130.50p 129.00p 130.50p 50000
12/06/2013 130.50p 130.50p 130.00p 130.50p 57143
11/06/2013 130.50p 130.50p 130.00p 130.50p 85723
10/06/2013 130.50p 130.50p 130.00p 130.50p 10500
07/06/2013 128.75p 130.50p 128.75p 130.50p 60000
06/06/2013 128.50p 128.50p 128.00p 128.50p 4976
05/06/2013 128.00p 128.50p 128.00p 128.50p 17500
04/06/2013 128.25p 128.50p 128.00p 128.25p 20000
03/06/2013 128.50p 128.50p 128.00p 128.50p 65000
31/05/2013 128.50p 128.50p 126.87p 128.50p 0
30/05/2013 128.50p 128.50p 126.87p 128.50p 0
29/05/2013 126.87p 128.50p 126.87p 128.50p 19000
28/05/2013 126.87p 126.87p 126.75p 126.87p 474
24/05/2013 126.75p 127.00p 126.50p 126.87p 0
23/05/2013 126.87p 127.00p 126.50p 126.75p 1075746
22/05/2013 126.50p 126.87p 125.25p 126.87p 0
21/05/2013 125.25p 126.50p 125.25p 126.50p 2507

*Close Price adjusted for both dividends and splits