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
13/09/2010 104.00p 104.00p 104.00p 104.00p 0
10/09/2010 104.00p 104.00p 104.00p 104.00p 0
09/09/2010 104.00p 104.00p 104.00p 104.00p 0
08/09/2010 104.00p 104.00p 102.00p 104.00p 22500
07/09/2010 104.00p 104.51p 104.00p 104.00p 47
06/09/2010 104.00p 105.00p 104.00p 104.00p 25000
03/09/2010 104.00p 104.00p 104.00p 104.00p 0
02/09/2010 104.00p 104.00p 104.00p 104.00p 0
01/09/2010 104.00p 104.00p 104.00p 104.00p 0
31/08/2010 104.00p 104.00p 104.00p 104.00p 0
27/08/2010 104.00p 104.00p 104.00p 104.00p 0
26/08/2010 104.00p 104.00p 103.00p 104.00p 1580
25/08/2010 104.00p 104.00p 104.00p 104.00p 0
24/08/2010 104.00p 104.00p 104.00p 104.00p 0
23/08/2010 104.00p 104.00p 104.00p 104.00p 0
20/08/2010 104.00p 104.00p 104.00p 104.00p 0
19/08/2010 104.00p 104.00p 103.00p 104.00p 4000
18/08/2010 104.00p 104.89p 104.00p 104.00p 10000
17/08/2010 105.00p 105.00p 102.00p 104.00p 25300
16/08/2010 105.00p 105.89p 105.00p 105.00p 7000
13/08/2010 105.00p 105.00p 105.00p 105.00p 0
12/08/2010 105.00p 105.00p 105.00p 105.00p 0
11/08/2010 105.00p 105.00p 105.00p 105.00p 0
10/08/2010 105.00p 105.00p 105.00p 105.00p 0
09/08/2010 105.00p 105.00p 104.00p 105.00p 8600
06/08/2010 105.50p 105.50p 105.00p 105.00p 0
05/08/2010 105.50p 106.50p 105.50p 105.50p 46
04/08/2010 105.50p 105.50p 105.50p 105.50p 0
03/08/2010 105.50p 105.50p 105.50p 105.50p 0
02/08/2010 105.50p 105.50p 105.50p 105.50p 0
30/07/2010 105.50p 105.50p 105.50p 105.50p 0
29/07/2010 105.50p 106.50p 105.50p 105.50p 57500
28/07/2010 105.50p 105.50p 104.00p 105.50p 8000
27/07/2010 105.50p 105.50p 105.50p 105.50p 0
26/07/2010 105.50p 105.50p 105.50p 105.50p 0
23/07/2010 105.50p 105.50p 105.50p 105.50p 0
22/07/2010 105.50p 105.50p 105.50p 105.50p 0
21/07/2010 105.50p 105.50p 105.50p 105.50p 0
20/07/2010 105.50p 105.50p 105.50p 105.50p 0
19/07/2010 105.50p 107.00p 105.50p 105.50p 4600
16/07/2010 105.50p 106.52p 105.50p 105.50p 10704
15/07/2010 105.50p 105.50p 105.50p 105.50p 0
14/07/2010 105.50p 106.00p 104.50p 105.50p 46000
13/07/2010 105.50p 105.50p 105.50p 105.50p 0
12/07/2010 105.50p 105.50p 104.00p 105.50p 5000
09/07/2010 105.50p 106.89p 105.50p 105.50p 9000
08/07/2010 105.50p 105.50p 104.00p 105.50p 1000
07/07/2010 105.50p 105.50p 105.50p 105.50p 0
06/07/2010 105.50p 105.50p 105.50p 105.50p 0
05/07/2010 105.50p 105.50p 105.50p 105.50p 0
02/07/2010 105.50p 105.50p 105.50p 105.50p 0
01/07/2010 105.50p 105.50p 105.50p 105.50p 0
30/06/2010 105.50p 105.50p 105.50p 105.50p 0
29/06/2010 105.50p 105.50p 105.50p 105.50p 0
28/06/2010 105.50p 105.50p 105.50p 105.50p 0
25/06/2010 105.50p 105.50p 105.50p 105.50p 0
24/06/2010 105.50p 105.50p 105.50p 105.50p 0
23/06/2010 105.50p 106.52p 105.50p 105.50p 5000
22/06/2010 105.50p 105.50p 105.50p 105.50p 0
21/06/2010 105.50p 105.50p 105.50p 105.50p 0
18/06/2010 107.50p 107.50p 105.00p 105.50p 100000
17/06/2010 107.50p 107.50p 107.50p 107.50p 16000
16/06/2010 107.50p 107.50p 107.50p 107.50p 0
15/06/2010 107.50p 107.50p 106.00p 107.50p 14329
14/06/2010 107.50p 107.50p 107.50p 107.50p 0
11/06/2010 107.50p 107.50p 107.50p 107.50p 0
10/06/2010 107.50p 107.50p 107.50p 107.50p 0
09/06/2010 107.50p 107.50p 107.50p 107.50p 0
08/06/2010 107.50p 107.50p 107.50p 107.50p 0
07/06/2010 107.50p 107.50p 107.50p 107.50p 0
04/06/2010 108.00p 108.00p 105.00p 107.50p 45000
03/06/2010 108.00p 108.00p 108.00p 108.00p 0
02/06/2010 108.00p 108.00p 108.00p 108.00p 0
01/06/2010 108.00p 108.00p 108.00p 108.00p 0
28/05/2010 108.00p 108.00p 108.00p 108.00p 0
27/05/2010 108.00p 108.00p 108.00p 108.00p 0
26/05/2010 108.00p 108.00p 108.00p 108.00p 0
25/05/2010 108.00p 108.00p 106.00p 108.00p 11000
24/05/2010 108.00p 108.00p 108.00p 108.00p 0
21/05/2010 108.00p 108.00p 108.00p 108.00p 0
20/05/2010 108.00p 108.00p 108.00p 108.00p 0
19/05/2010 108.00p 108.00p 108.00p 108.00p 0
18/05/2010 108.00p 108.00p 108.00p 108.00p 0
17/05/2010 108.00p 108.00p 105.00p 108.00p 45000
14/05/2010 108.00p 108.00p 108.00p 108.00p 0
13/05/2010 108.00p 108.00p 106.00p 108.00p 10000
12/05/2010 108.50p 108.50p 106.00p 108.00p 16000
11/05/2010 108.50p 108.50p 108.50p 108.50p 0
10/05/2010 108.50p 108.50p 108.50p 108.50p 0
07/05/2010 108.50p 108.50p 105.00p 108.50p 22000
06/05/2010 108.50p 108.50p 108.50p 108.50p 0
05/05/2010 108.50p 108.50p 108.50p 108.50p 0
04/05/2010 108.50p 109.49p 107.50p 108.50p 21800
30/04/2010 108.50p 108.50p 108.50p 108.50p 0
29/04/2010 108.50p 108.50p 108.50p 108.50p 0
28/04/2010 108.50p 108.50p 108.50p 108.50p 0
27/04/2010 108.25p 108.50p 107.44p 108.50p 9000
26/04/2010 108.00p 108.25p 108.00p 108.25p 0
23/04/2010 108.00p 108.00p 106.50p 108.00p 5000
22/04/2010 109.00p 109.00p 106.50p 108.00p 15000
21/04/2010 109.00p 109.00p 107.50p 109.00p 17000
20/04/2010 109.00p 109.00p 107.50p 109.00p 20000
19/04/2010 109.50p 109.50p 109.00p 109.00p 4300
16/04/2010 109.50p 109.50p 108.00p 109.50p 15000
15/04/2010 109.50p 109.50p 109.50p 109.50p 0
14/04/2010 109.50p 109.50p 109.50p 109.50p 0
13/04/2010 109.50p 109.50p 109.50p 109.50p 0
12/04/2010 109.25p 109.50p 109.25p 109.50p 0
09/04/2010 109.25p 109.25p 108.00p 109.25p 25000
08/04/2010 109.25p 109.25p 109.25p 109.25p 0
07/04/2010 109.25p 110.00p 109.25p 109.25p 4500
06/04/2010 109.25p 109.25p 109.25p 109.25p 0
01/04/2010 109.25p 109.25p 109.25p 109.25p 0
31/03/2010 109.25p 109.25p 108.00p 109.25p 12474
30/03/2010 109.25p 109.25p 109.25p 109.25p 0
29/03/2010 109.25p 109.50p 108.00p 109.25p 8676
26/03/2010 109.25p 110.00p 108.00p 109.25p 51331
25/03/2010 109.25p 109.25p 109.25p 109.25p 0
24/03/2010 108.75p 109.25p 108.75p 109.25p 4000
23/03/2010 108.75p 108.75p 108.75p 108.75p 0
22/03/2010 108.75p 108.75p 108.75p 108.75p 0
19/03/2010 108.75p 108.75p 108.75p 108.75p 0
18/03/2010 108.75p 108.75p 107.51p 108.75p 1500
17/03/2010 108.75p 108.75p 108.75p 108.75p 0
16/03/2010 108.75p 108.75p 108.75p 108.75p 0
15/03/2010 108.75p 108.75p 108.75p 108.75p 0
12/03/2010 108.75p 108.75p 108.75p 108.75p 0
11/03/2010 109.00p 109.00p 108.75p 108.75p 0
10/03/2010 109.50p 109.50p 109.50p 109.50p 0
09/03/2010 109.50p 109.50p 108.05p 109.50p 12000
08/03/2010 109.50p 110.00p 108.05p 109.50p 40000
05/03/2010 109.50p 109.50p 109.50p 109.50p 0
04/03/2010 109.50p 109.50p 109.50p 109.50p 0
03/03/2010 109.50p 109.50p 109.50p 109.50p 0
02/03/2010 109.50p 109.50p 109.50p 109.50p 0
01/03/2010 109.50p 109.50p 109.50p 109.50p 0
26/02/2010 109.50p 109.50p 109.50p 109.50p 0
25/02/2010 109.50p 109.50p 109.50p 109.50p 0
24/02/2010 109.50p 109.50p 108.25p 109.50p 18000
23/02/2010 109.50p 109.50p 109.50p 109.50p 0
22/02/2010 109.50p 109.50p 109.50p 109.50p 0
19/02/2010 109.50p 109.50p 109.50p 109.50p 0
18/02/2010 109.50p 110.00p 109.50p 109.50p 10000
17/02/2010 109.50p 109.50p 109.50p 109.50p 0
16/02/2010 109.50p 109.50p 108.05p 109.50p 3000
15/02/2010 110.25p 110.25p 108.00p 110.25p 30000
12/02/2010 110.25p 110.25p 109.95p 110.25p 8789
11/02/2010 110.25p 110.25p 110.25p 110.25p 0
10/02/2010 110.75p 110.75p 110.25p 110.25p 0
09/02/2010 110.75p 110.75p 110.75p 110.75p 0
08/02/2010 110.75p 110.75p 110.75p 110.75p 0
05/02/2010 110.75p 110.75p 110.75p 110.75p 0
04/02/2010 110.75p 110.75p 110.75p 110.75p 0
03/02/2010 110.75p 110.75p 110.75p 110.75p 0
02/02/2010 110.75p 110.75p 110.00p 110.75p 40000
01/02/2010 110.75p 110.75p 110.75p 110.75p 0
29/01/2010 110.75p 110.75p 110.00p 110.75p 5000
28/01/2010 111.25p 111.50p 111.25p 111.25p 45500
27/01/2010 111.25p 111.25p 111.25p 111.25p 0
26/01/2010 111.25p 111.25p 111.25p 111.25p 0
25/01/2010 111.25p 111.25p 111.25p 111.25p 0
22/01/2010 111.25p 111.25p 111.25p 111.25p 0
21/01/2010 111.25p 111.25p 111.25p 111.25p 0
20/01/2010 111.25p 111.25p 111.25p 111.25p 0
19/01/2010 111.25p 111.25p 111.25p 111.25p 0
18/01/2010 111.25p 111.25p 111.25p 111.25p 0
15/01/2010 111.25p 111.25p 111.25p 111.25p 0
14/01/2010 111.25p 111.25p 110.35p 111.25p 46
13/01/2010 111.25p 111.25p 111.25p 111.25p 0
12/01/2010 111.25p 111.25p 111.25p 111.25p 0
11/01/2010 111.25p 111.25p 111.25p 111.25p 0
08/01/2010 111.25p 111.25p 109.50p 111.25p 2500
07/01/2010 111.25p 111.25p 111.25p 111.25p 0
06/01/2010 111.25p 111.25p 111.25p 111.25p 0
05/01/2010 111.25p 111.25p 111.25p 111.25p 0
04/01/2010 111.25p 111.25p 111.25p 111.25p 0
31/12/2009 111.25p 111.25p 111.25p 111.25p 0
30/12/2009 111.25p 111.25p 111.25p 111.25p 0
29/12/2009 111.25p 111.25p 111.25p 111.25p 0
24/12/2009 111.25p 111.25p 111.25p 111.25p 0
23/12/2009 111.25p 111.25p 111.25p 111.25p 0
22/12/2009 111.25p 111.25p 109.50p 111.25p 5045
21/12/2009 111.25p 111.25p 109.50p 111.25p 14738
18/12/2009 112.00p 112.00p 110.00p 111.25p 10000
17/12/2009 112.00p 112.00p 112.00p 112.00p 0
16/12/2009 112.00p 112.00p 110.25p 112.00p 12000
15/12/2009 112.00p 112.00p 112.00p 112.00p 0
14/12/2009 112.00p 112.00p 112.00p 112.00p 0
11/12/2009 112.00p 112.00p 112.00p 112.00p 0
10/12/2009 112.00p 112.00p 112.00p 112.00p 0
09/12/2009 112.00p 112.00p 112.00p 112.00p 0
08/12/2009 112.00p 112.00p 112.00p 112.00p 0
07/12/2009 112.00p 112.00p 112.00p 112.00p 0
04/12/2009 112.00p 112.00p 112.00p 112.00p 0
03/12/2009 112.00p 112.00p 112.00p 112.00p 0
02/12/2009 112.00p 112.00p 112.00p 112.00p 0
01/12/2009 112.00p 112.00p 112.00p 112.00p 0
30/11/2009 112.00p 112.00p 112.00p 112.00p 0
27/11/2009 112.00p 112.00p 112.00p 112.00p 0
26/11/2009 112.50p 112.50p 111.00p 112.00p 5000

*Close Price adjusted for both dividends and splits