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
13/04/2012 90.25p 90.38p 89.75p 90.25p 0
12/04/2012 90.38p 90.38p 89.75p 90.25p 5366
11/04/2012 91.00p 91.00p 90.32p 90.38p 3321
10/04/2012 91.00p 91.00p 90.02p 91.00p 6000
05/04/2012 91.00p 91.49p 91.00p 91.00p 3000
04/04/2012 91.00p 91.50p 90.00p 91.00p 0
03/04/2012 91.00p 91.50p 90.00p 91.00p 0
02/04/2012 91.50p 91.50p 90.00p 91.00p 13000
30/03/2012 92.00p 92.00p 90.00p 91.50p 5704
29/03/2012 92.00p 92.00p 92.00p 92.00p 0
28/03/2012 92.00p 92.00p 92.00p 92.00p 10000
27/03/2012 92.75p 92.75p 92.00p 92.00p 2500
26/03/2012 92.75p 92.99p 92.08p 92.75p 5104
23/03/2012 92.75p 93.75p 92.00p 92.75p 0
22/03/2012 93.75p 93.75p 92.00p 92.75p 5553
21/03/2012 93.75p 95.00p 92.11p 93.75p 0
20/03/2012 95.00p 95.00p 92.11p 93.75p 14000
19/03/2012 92.00p 95.00p 91.85p 95.00p 9898
16/03/2012 92.00p 92.70p 92.00p 92.00p 1000
15/03/2012 92.00p 92.31p 92.00p 92.00p 0
14/03/2012 92.00p 92.31p 92.00p 92.00p 18000
13/03/2012 91.25p 92.75p 91.25p 92.00p 36808
12/03/2012 91.25p 91.25p 90.51p 91.25p 250
09/03/2012 91.25p 91.81p 90.51p 91.25p 1579
08/03/2012 91.25p 91.81p 90.25p 91.25p 0
07/03/2012 91.25p 91.81p 90.25p 91.25p 19003
06/03/2012 91.25p 91.25p 90.25p 91.25p 0
05/03/2012 91.25p 91.25p 90.25p 91.25p 14896
02/03/2012 91.50p 92.55p 91.50p 91.50p 1620
01/03/2012 91.50p 92.29p 91.50p 91.50p 27929
29/02/2012 91.50p 92.29p 91.50p 91.50p 161
28/02/2012 91.50p 91.50p 90.00p 91.50p 21850
27/02/2012 91.50p 91.50p 90.00p 91.50p 50000
24/02/2012 91.75p 92.95p 91.50p 91.50p 1052
23/02/2012 91.75p 92.99p 90.51p 91.75p 52537
22/02/2012 91.75p 93.15p 90.51p 91.75p 65147
21/02/2012 90.00p 93.50p 90.00p 91.75p 54464
20/02/2012 90.00p 91.00p 89.50p 90.00p 64159
17/02/2012 88.50p 92.00p 88.50p 88.50p 39750
16/02/2012 88.50p 89.00p 88.50p 88.50p 122342
15/02/2012 88.50p 88.75p 88.00p 88.50p 24751
14/02/2012 88.00p 88.89p 88.00p 88.50p 60508
13/02/2012 88.13p 88.82p 87.00p 88.00p 64422
10/02/2012 89.13p 89.20p 88.13p 88.13p 32377
09/02/2012 89.25p 89.29p 89.13p 89.13p 20000
08/02/2012 89.25p 89.29p 89.25p 89.25p 21719
07/02/2012 88.50p 90.79p 88.50p 89.25p 38366
06/02/2012 82.00p 89.50p 82.00p 87.75p 109105
03/02/2012 81.75p 82.50p 81.75p 82.00p 45000
02/02/2012 81.75p 81.75p 80.00p 81.75p 3463000
01/02/2012 81.75p 81.75p 80.00p 81.75p 0
31/01/2012 81.75p 81.75p 80.00p 81.75p 2500000
30/01/2012 81.75p 81.75p 81.00p 81.75p 0
27/01/2012 81.75p 81.75p 81.00p 81.75p 0
26/01/2012 81.00p 81.50p 81.00p 81.25p 10000
25/01/2012 81.00p 81.50p 80.00p 81.00p 50000
24/01/2012 81.00p 81.50p 81.00p 81.00p 6000
23/01/2012 81.00p 81.25p 81.00p 81.00p 2000
20/01/2012 80.75p 81.50p 80.75p 81.00p 57000
19/01/2012 80.75p 80.75p 80.00p 80.75p 0
18/01/2012 80.75p 80.75p 80.00p 80.75p 5000
17/01/2012 80.75p 80.75p 79.61p 80.75p 15000
16/01/2012 80.25p 80.75p 79.00p 80.75p 125500
13/01/2012 80.25p 80.25p 80.25p 80.25p 600
12/01/2012 80.25p 80.25p 79.50p 80.25p 0
11/01/2012 80.25p 80.25p 79.50p 80.25p 4051
10/01/2012 80.25p 80.50p 79.50p 80.25p 0
09/01/2012 80.50p 80.50p 79.50p 80.25p 0
06/01/2012 80.50p 80.50p 79.50p 80.50p 0
05/01/2012 80.50p 80.50p 79.50p 80.50p 1500
04/01/2012 80.75p 80.75p 79.50p 80.50p 20000
03/01/2012 80.75p 81.50p 79.53p 80.75p 33255
30/12/2011 80.75p 80.75p 79.50p 80.75p 1529
29/12/2011 80.75p 80.75p 79.50p 80.75p 2016
28/12/2011 80.75p 81.00p 80.00p 80.75p 0
23/12/2011 80.75p 81.00p 80.00p 80.75p 0
22/12/2011 80.75p 81.00p 80.00p 80.75p 0
21/12/2011 81.00p 81.00p 80.00p 81.00p 5000
20/12/2011 81.00p 81.00p 80.00p 81.00p 0
19/12/2011 81.00p 81.00p 80.00p 81.00p 5000
16/12/2011 81.00p 81.00p 80.00p 81.00p 0
15/12/2011 80.50p 80.50p 80.00p 80.50p 0
14/12/2011 80.50p 80.50p 80.00p 80.50p 4526
13/12/2011 80.50p 80.50p 79.23p 80.50p 13384
12/12/2011 80.50p 80.50p 80.00p 80.50p 2500
09/12/2011 80.50p 80.50p 80.00p 80.50p 1515
08/12/2011 80.50p 80.50p 80.01p 80.50p 499
07/12/2011 80.50p 80.50p 80.25p 80.50p 4037
06/12/2011 80.50p 80.50p 80.50p 80.50p 600
05/12/2011 80.50p 80.50p 80.00p 80.50p 0
02/12/2011 80.50p 80.50p 80.00p 80.50p 9000
01/12/2011 80.75p 80.75p 79.00p 80.50p 5000
30/11/2011 80.75p 80.75p 80.00p 80.75p 5000
29/11/2011 80.75p 80.75p 80.00p 80.75p 0
28/11/2011 80.75p 80.75p 80.00p 80.75p 0
25/11/2011 80.75p 80.75p 80.00p 80.75p 0
24/11/2011 80.75p 80.75p 80.00p 80.75p 0
23/11/2011 80.75p 80.75p 80.00p 80.75p 0
22/11/2011 80.75p 80.75p 80.00p 80.75p 0
21/11/2011 80.75p 80.75p 80.00p 80.75p 3000
18/11/2011 80.75p 80.75p 79.00p 80.75p 0
17/11/2011 80.75p 80.75p 79.00p 80.75p 0
16/11/2011 80.50p 80.75p 79.00p 80.75p 269500
15/11/2011 80.50p 80.50p 78.00p 80.50p 28000
14/11/2011 80.50p 80.50p 79.50p 80.50p 2500
11/11/2011 80.50p 80.75p 80.50p 80.50p 0
10/11/2011 80.50p 80.75p 80.50p 80.50p 0
09/11/2011 80.75p 80.75p 80.75p 80.75p 0
08/11/2011 80.75p 80.75p 80.75p 80.75p 0
07/11/2011 80.75p 80.75p 80.75p 80.75p 0
04/11/2011 80.75p 80.75p 80.75p 80.75p 0
03/11/2011 80.75p 80.75p 80.75p 80.75p 56375
02/11/2011 80.75p 82.00p 80.00p 80.75p 0
01/11/2011 80.75p 82.00p 80.00p 80.75p 0
31/10/2011 82.00p 82.00p 80.00p 80.75p 6052
28/10/2011 83.50p 83.50p 82.00p 82.50p 15034
27/10/2011 83.50p 83.50p 83.00p 83.50p 5427
26/10/2011 83.50p 83.50p 83.00p 83.50p 0
25/10/2011 83.50p 83.50p 83.00p 83.50p 0
24/10/2011 83.50p 83.50p 83.00p 83.50p 2354
21/10/2011 83.50p 83.50p 82.50p 83.50p 7500
20/10/2011 83.50p 83.50p 83.00p 83.50p 0
19/10/2011 83.50p 83.50p 83.00p 83.50p 10000
18/10/2011 83.50p 83.50p 83.00p 83.50p 5140
17/10/2011 83.50p 83.75p 83.00p 83.50p 0
14/10/2011 83.50p 83.75p 83.00p 83.50p 0
13/10/2011 83.50p 83.75p 83.00p 83.50p 0
12/10/2011 83.75p 83.75p 83.00p 83.75p 6066
11/10/2011 83.75p 83.75p 83.00p 83.75p 0
10/10/2011 83.75p 83.75p 83.00p 83.75p 0
07/10/2011 83.75p 83.75p 83.00p 83.75p 0
06/10/2011 83.75p 83.75p 83.00p 83.75p 0
05/10/2011 83.75p 83.75p 83.00p 83.75p 0
04/10/2011 83.75p 83.75p 83.00p 83.75p 0
03/10/2011 83.75p 83.75p 83.00p 83.75p 1000
30/09/2011 84.00p 84.25p 82.50p 84.00p 0
29/09/2011 84.25p 84.25p 82.50p 84.00p 6000
28/09/2011 84.25p 84.75p 83.50p 84.25p 0
27/09/2011 84.75p 84.75p 83.50p 84.25p 2500
26/09/2011 86.75p 86.75p 84.18p 84.75p 15132
23/09/2011 87.00p 87.00p 86.02p 87.00p 0
22/09/2011 87.00p 87.00p 86.02p 87.00p 1003
21/09/2011 87.00p 87.00p 86.00p 87.00p 7110
20/09/2011 87.50p 87.50p 87.00p 87.00p 5000
19/09/2011 87.50p 88.25p 86.00p 87.50p 0
16/09/2011 88.25p 88.25p 86.00p 87.50p 9457
15/09/2011 88.25p 88.25p 88.25p 88.25p 0
14/09/2011 88.25p 88.75p 86.50p 88.25p 64000
13/09/2011 88.25p 88.75p 86.50p 88.25p 64000
12/09/2011 88.25p 88.75p 86.50p 88.25p 64000
09/09/2011 88.63p 88.63p 87.37p 88.38p 7000
08/09/2011 89.50p 89.50p 87.50p 88.63p 30000
07/09/2011 89.50p 89.50p 88.75p 89.50p 0
06/09/2011 89.50p 89.50p 88.75p 89.50p 4000
05/09/2011 89.50p 89.50p 89.00p 89.50p 0
02/09/2011 89.50p 89.50p 89.00p 89.50p 0
01/09/2011 89.50p 89.50p 89.00p 89.50p 7500
31/08/2011 89.50p 90.40p 89.50p 89.50p 34000
30/08/2011 89.50p 89.80p 89.50p 89.50p 0
26/08/2011 89.50p 89.80p 89.50p 89.50p 2227
25/08/2011 89.50p 89.50p 88.61p 89.50p 0
24/08/2011 89.50p 89.50p 88.61p 89.50p 1000
23/08/2011 89.25p 90.00p 89.25p 89.50p 33000
22/08/2011 89.25p 89.25p 88.50p 89.25p 0
19/08/2011 89.25p 89.25p 88.50p 89.25p 1000
18/08/2011 89.25p 89.48p 89.25p 89.25p 0
17/08/2011 89.25p 89.48p 89.25p 89.25p 20
16/08/2011 89.25p 89.48p 88.75p 89.25p 0
15/08/2011 88.75p 89.48p 88.75p 89.25p 10018
12/08/2011 88.75p 88.80p 88.75p 88.75p 0
11/08/2011 88.75p 88.80p 88.75p 88.75p 1165
10/08/2011 89.75p 89.75p 88.50p 88.75p 5853
09/08/2011 90.25p 90.25p 86.00p 89.75p 13095
08/08/2011 89.75p 90.29p 89.50p 90.25p 5995
05/08/2011 91.75p 91.75p 89.50p 91.00p 19400
04/08/2011 93.00p 93.00p 92.00p 92.00p 508
03/08/2011 93.75p 93.75p 92.50p 93.00p 13056
02/08/2011 93.75p 93.75p 93.00p 93.75p 5010
01/08/2011 94.25p 94.25p 93.00p 93.75p 30132
29/07/2011 94.25p 94.25p 93.00p 94.25p 11585
28/07/2011 95.25p 95.25p 93.50p 94.25p 17600
27/07/2011 95.25p 95.25p 94.50p 95.25p 1000
26/07/2011 95.25p 95.25p 94.50p 95.25p 2599
25/07/2011 95.25p 95.39p 94.50p 95.25p 23000
22/07/2011 96.00p 96.00p 95.00p 95.25p 4400
21/07/2011 96.00p 96.50p 95.50p 96.00p 0
20/07/2011 96.00p 96.50p 95.50p 96.00p 0
19/07/2011 96.50p 96.50p 95.50p 96.00p 3750
18/07/2011 96.50p 96.50p 95.50p 96.50p 2500
15/07/2011 96.50p 96.50p 95.50p 96.50p 200
14/07/2011 96.75p 97.25p 95.53p 96.50p 0
13/07/2011 96.75p 97.25p 95.53p 96.75p 700
12/07/2011 97.00p 97.00p 96.02p 97.00p 0
11/07/2011 97.00p 97.00p 96.02p 97.00p 594
08/07/2011 97.00p 97.25p 96.02p 97.00p 4100
07/07/2011 97.00p 97.00p 96.00p 97.00p 0
06/07/2011 97.00p 97.00p 96.00p 97.00p 5000
05/07/2011 97.00p 97.00p 96.00p 97.00p 11438
04/07/2011 97.00p 97.75p 97.00p 97.00p 30160
01/07/2011 97.00p 97.00p 96.00p 97.00p 0

*Close Price adjusted for both dividends and splits