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
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
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

*Close Price adjusted for both dividends and splits