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
29/01/2013 107.75p 107.75p 107.00p 107.75p 6000
28/01/2013 108.50p 108.50p 107.00p 107.75p 31705
25/01/2013 108.88p 109.00p 107.50p 108.50p 44315
24/01/2013 109.12p 109.75p 108.29p 108.88p 12823
23/01/2013 107.75p 109.75p 107.75p 109.12p 163611
22/01/2013 106.50p 108.99p 105.50p 107.75p 320649
21/01/2013 106.50p 107.19p 106.50p 106.50p 22670
18/01/2013 106.50p 107.00p 105.51p 106.50p 27291
17/01/2013 106.00p 107.19p 105.60p 106.50p 15500
16/01/2013 106.25p 106.50p 105.65p 106.00p 0
15/01/2013 106.50p 106.50p 105.65p 106.25p 24084
14/01/2013 106.50p 107.00p 105.51p 106.50p 18063
11/01/2013 106.75p 107.05p 105.50p 106.50p 16200
10/01/2013 107.00p 107.00p 106.01p 107.00p 998
09/01/2013 108.25p 108.25p 106.00p 107.00p 6950
08/01/2013 109.25p 109.25p 107.50p 108.25p 26997
07/01/2013 109.50p 109.75p 109.00p 109.50p 0
04/01/2013 109.75p 109.75p 109.00p 109.50p 25799
03/01/2013 110.25p 110.42p 109.26p 109.75p 33169
02/01/2013 110.75p 111.50p 110.75p 110.75p 3587
31/12/2012 109.50p 110.75p 109.50p 110.75p 225093
28/12/2012 107.88p 110.03p 107.88p 109.50p 22400
27/12/2012 106.25p 107.88p 106.25p 107.88p 26875
24/12/2012 105.88p 106.25p 105.88p 106.25p 14719
21/12/2012 103.50p 105.25p 103.00p 105.25p 155210
20/12/2012 103.75p 104.45p 103.75p 104.25p 11619
19/12/2012 101.50p 104.25p 101.50p 103.75p 13748
18/12/2012 101.00p 101.50p 100.80p 101.50p 21033
17/12/2012 100.25p 101.50p 100.17p 101.00p 51815
14/12/2012 100.25p 100.33p 100.25p 100.25p 19962
13/12/2012 100.25p 100.34p 100.05p 100.25p 68153
12/12/2012 100.25p 100.40p 100.11p 100.25p 32049
11/12/2012 99.75p 100.45p 99.75p 100.25p 34205
10/12/2012 98.12p 100.10p 98.12p 99.75p 158242
07/12/2012 97.75p 98.70p 97.25p 98.12p 691674
06/12/2012 98.00p 98.00p 97.50p 97.50p 12563
05/12/2012 97.75p 97.87p 97.00p 97.75p 84267
04/12/2012 98.25p 98.46p 97.00p 97.75p 143415
03/12/2012 96.38p 100.00p 95.55p 98.25p 455982
30/11/2012 96.38p 96.38p 95.50p 96.38p 0
29/11/2012 96.38p 96.38p 95.50p 96.38p 33500
28/11/2012 96.38p 96.75p 96.00p 96.38p 0
27/11/2012 96.38p 96.75p 96.00p 96.38p 0
26/11/2012 96.50p 96.75p 96.00p 96.38p 0
23/11/2012 96.75p 96.75p 96.00p 96.50p 0
22/11/2012 96.75p 96.75p 96.00p 96.75p 20000
21/11/2012 95.75p 96.75p 95.50p 96.75p 0
20/11/2012 95.75p 95.75p 95.50p 95.75p 1500000
19/11/2012 95.75p 96.00p 95.75p 95.75p 0
16/11/2012 95.75p 96.00p 95.75p 95.75p 0
15/11/2012 95.75p 96.00p 95.75p 95.75p 0
14/11/2012 95.75p 96.00p 95.75p 95.75p 0
13/11/2012 95.75p 96.00p 95.75p 95.75p 63000
12/11/2012 96.00p 96.00p 95.55p 95.75p 15009
09/11/2012 94.38p 96.00p 94.38p 95.75p 111900
08/11/2012 93.25p 94.38p 93.00p 94.38p 52000
07/11/2012 92.75p 93.40p 92.75p 93.25p 23000
06/11/2012 92.75p 92.75p 92.00p 92.75p 15000
05/11/2012 92.75p 92.75p 91.50p 92.75p 30000
02/11/2012 92.75p 93.20p 92.75p 92.75p 1072
01/11/2012 92.75p 92.75p 92.15p 92.75p 1107
31/10/2012 92.75p 92.75p 92.15p 92.75p 0
30/10/2012 92.75p 92.75p 92.15p 92.75p 0
29/10/2012 92.75p 92.75p 92.15p 92.75p 4457
26/10/2012 92.75p 92.75p 92.15p 92.75p 0
25/10/2012 92.75p 92.75p 92.15p 92.75p 0
24/10/2012 92.75p 92.75p 92.15p 92.75p 0
23/10/2012 92.75p 92.75p 92.15p 92.75p 20000
22/10/2012 92.75p 92.75p 91.00p 92.75p 26209
19/10/2012 92.50p 92.75p 92.50p 92.75p 25000
18/10/2012 92.50p 92.50p 92.01p 92.50p 2197
17/10/2012 92.25p 92.50p 91.25p 92.50p 0
16/10/2012 92.25p 92.25p 91.25p 92.25p 597
15/10/2012 92.25p 92.25p 91.25p 92.25p 0
12/10/2012 92.25p 92.25p 91.25p 92.25p 3942
11/10/2012 92.50p 93.25p 91.70p 92.25p 0
10/10/2012 93.25p 93.25p 91.70p 92.50p 5582
09/10/2012 89.25p 92.50p 89.25p 92.50p 35300
08/10/2012 89.25p 89.25p 88.65p 89.25p 560
05/10/2012 86.75p 89.25p 86.70p 89.25p 21262
04/10/2012 86.75p 86.75p 86.70p 86.75p 4935
03/10/2012 86.50p 87.00p 86.50p 86.75p 2000
02/10/2012 86.00p 86.50p 85.15p 86.50p 0
01/10/2012 86.00p 86.00p 85.15p 86.00p 0
28/09/2012 85.50p 86.00p 85.15p 85.50p 7618
27/09/2012 85.50p 85.50p 85.15p 85.50p 0
26/09/2012 85.50p 85.50p 85.15p 85.50p 10000
25/09/2012 84.25p 85.90p 84.15p 85.50p 17020
24/09/2012 82.00p 84.25p 82.00p 84.25p 24000
21/09/2012 80.37p 81.50p 80.37p 81.50p 2500
20/09/2012 80.37p 80.50p 80.37p 80.37p 5000
19/09/2012 80.37p 80.50p 80.21p 80.37p 0
18/09/2012 80.50p 80.50p 80.21p 80.37p 14100
17/09/2012 80.50p 80.50p 80.25p 80.50p 19952
14/09/2012 80.50p 80.50p 80.25p 80.50p 800
13/09/2012 80.50p 80.99p 80.21p 80.50p 1375
12/09/2012 80.25p 80.50p 79.50p 80.50p 0
11/09/2012 79.50p 80.48p 79.50p 80.00p 503257
10/09/2012 78.50p 78.50p 77.61p 78.50p 1528
07/09/2012 79.00p 79.01p 77.50p 78.50p 40634
06/09/2012 79.00p 79.69p 79.00p 79.00p 5000
05/09/2012 79.50p 79.50p 78.00p 79.00p 4000
04/09/2012 80.00p 80.00p 79.00p 79.50p 999
03/09/2012 80.37p 80.37p 79.75p 80.00p 0
31/08/2012 80.37p 80.37p 79.75p 80.37p 3000
30/08/2012 80.75p 80.75p 80.37p 80.37p 5000
29/08/2012 81.00p 81.25p 79.83p 81.00p 0
28/08/2012 81.00p 81.25p 79.83p 81.00p 0
24/08/2012 81.25p 81.25p 79.83p 81.00p 5516
23/08/2012 81.50p 81.50p 80.50p 81.25p 8321
22/08/2012 81.50p 81.50p 80.50p 81.50p 12024
21/08/2012 81.50p 81.89p 80.60p 81.50p 350
20/08/2012 81.75p 81.75p 81.07p 81.50p 1005
17/08/2012 81.75p 82.00p 81.11p 81.75p 0
16/08/2012 82.00p 82.00p 81.11p 81.75p 5000
15/08/2012 82.00p 82.00p 81.50p 82.00p 2242
14/08/2012 82.00p 82.00p 81.75p 82.00p 0
13/08/2012 82.00p 82.00p 81.75p 82.00p 0
10/08/2012 82.00p 82.00p 81.75p 82.00p 0
09/08/2012 81.75p 82.00p 81.75p 82.00p 3925
08/08/2012 81.75p 82.79p 80.50p 81.75p 10597
07/08/2012 81.75p 82.00p 81.75p 81.75p 8000
06/08/2012 80.50p 80.89p 80.50p 80.50p 0
03/08/2012 80.50p 80.89p 80.50p 80.50p 0
02/08/2012 80.50p 80.89p 80.50p 80.50p 0
01/08/2012 80.50p 80.89p 80.50p 80.50p 585
31/07/2012 80.50p 80.50p 79.50p 80.50p 27000
30/07/2012 80.50p 81.00p 80.50p 80.50p 2000
27/07/2012 81.25p 81.25p 79.50p 80.50p 182655
26/07/2012 81.25p 82.25p 80.50p 81.25p 0
25/07/2012 81.25p 82.25p 80.50p 81.25p 0
24/07/2012 81.25p 82.25p 80.50p 81.25p 0
23/07/2012 81.25p 82.25p 80.50p 81.25p 0
20/07/2012 81.25p 82.25p 80.50p 81.25p 4016
19/07/2012 81.25p 81.25p 80.11p 81.25p 0
18/07/2012 81.25p 81.25p 80.11p 81.25p 0
17/07/2012 81.25p 81.25p 80.11p 81.25p 0
16/07/2012 81.25p 81.25p 80.11p 81.25p 3365
13/07/2012 81.25p 81.85p 81.25p 81.25p 0
12/07/2012 81.25p 81.85p 81.25p 81.25p 0
11/07/2012 81.25p 81.85p 81.25p 81.25p 3500
10/07/2012 81.25p 81.25p 80.75p 81.25p 125000
09/07/2012 82.50p 82.50p 80.50p 81.75p 20000
06/07/2012 82.50p 82.88p 81.50p 82.50p 11100
05/07/2012 82.50p 83.75p 82.08p 82.50p 0
04/07/2012 82.50p 83.75p 82.08p 82.50p 0
03/07/2012 83.75p 83.75p 82.08p 82.50p 3000
02/07/2012 84.25p 84.25p 83.00p 83.75p 5229
29/06/2012 84.00p 85.00p 84.00p 84.25p 8400
28/06/2012 84.75p 84.75p 84.00p 84.75p 0
27/06/2012 84.75p 84.75p 84.00p 84.75p 0
26/06/2012 84.75p 84.75p 84.00p 84.75p 2043
25/06/2012 85.00p 85.00p 84.00p 84.75p 0
22/06/2012 85.00p 85.00p 84.00p 85.00p 1012
21/06/2012 85.00p 85.00p 84.00p 85.00p 0
20/06/2012 85.00p 85.00p 84.00p 85.00p 1552
19/06/2012 85.00p 85.29p 85.00p 85.00p 16000
18/06/2012 85.00p 85.00p 84.00p 85.00p 2041
15/06/2012 85.00p 85.29p 84.00p 85.00p 71500
14/06/2012 85.00p 85.29p 85.00p 85.00p 0
13/06/2012 85.00p 85.29p 85.00p 85.00p 0
12/06/2012 85.00p 85.29p 85.00p 85.00p 0
11/06/2012 85.00p 85.29p 85.00p 85.00p 1172
08/06/2012 85.12p 85.50p 85.00p 85.00p 0
07/06/2012 85.50p 85.50p 85.00p 85.12p 10000
06/06/2012 85.75p 85.75p 85.00p 85.50p 5261
01/06/2012 86.00p 86.00p 85.50p 85.75p 5000
31/05/2012 86.00p 86.61p 85.50p 86.00p 0
30/05/2012 86.25p 86.61p 85.50p 86.00p 0
29/05/2012 86.25p 86.61p 85.50p 86.25p 0
28/05/2012 86.25p 86.61p 85.50p 86.25p 5800
25/05/2012 86.25p 86.25p 85.50p 86.25p 0
24/05/2012 86.25p 86.25p 85.50p 86.25p 0
23/05/2012 86.25p 86.25p 85.50p 86.25p 0
22/05/2012 86.25p 86.25p 85.50p 86.25p 2209
21/05/2012 86.25p 86.25p 85.50p 86.25p 0
18/05/2012 86.25p 86.25p 85.50p 86.25p 6750
17/05/2012 86.50p 86.87p 86.50p 86.50p 0
16/05/2012 86.87p 86.87p 86.50p 86.50p 5000
15/05/2012 86.87p 87.10p 86.87p 86.87p 5000
14/05/2012 87.00p 87.00p 86.00p 86.87p 42500
11/05/2012 87.00p 87.00p 86.89p 87.00p 4612
10/05/2012 87.75p 88.00p 86.00p 87.00p 83000
09/05/2012 87.75p 88.25p 86.50p 87.75p 0
08/05/2012 88.25p 88.25p 86.50p 87.75p 4473
04/05/2012 87.50p 87.50p 86.00p 87.00p 7500
03/05/2012 88.25p 88.25p 86.50p 87.50p 3021
02/05/2012 89.50p 89.50p 86.50p 88.25p 13000
01/05/2012 89.50p 89.50p 89.49p 89.50p 3250
30/04/2012 89.50p 89.75p 89.00p 89.50p 0
27/04/2012 89.75p 89.75p 89.00p 89.50p 5550
26/04/2012 89.75p 89.75p 89.00p 89.75p 32000
25/04/2012 89.75p 89.88p 89.00p 89.75p 0
24/04/2012 89.75p 89.88p 89.00p 89.75p 0
23/04/2012 89.88p 89.88p 89.00p 89.75p 6539
20/04/2012 90.00p 90.32p 89.88p 89.88p 0
19/04/2012 90.00p 90.32p 90.00p 90.00p 0
18/04/2012 90.25p 90.32p 90.00p 90.00p 16500
17/04/2012 90.25p 90.25p 89.52p 90.25p 2000
16/04/2012 90.25p 90.38p 89.75p 90.25p 0

*Close Price adjusted for both dividends and splits