Search for Companies, Tipsters or Sources…
Companies
Tipsters
Brokers
Sources
Or view the latest share tips
Company Results
Tipster results
Broker results
Sources results
Fund Manager results
Tips from these results
Recent Share tips:
- Sell Crimson Tide (TIDE) by Steve Moore in ShareProphets
- Hold Glencore (GLEN) by Harvey Jones in The Motley Fool
- Hold Burberry Group (BRBY) by Harvey Jones in The Motley Fool
- Add Aviva (AV.) by Andrew Mackie in The Motley Fool
- Hold Lloyds Banking Group (LLOY) by Dr. James Fox in The Motley Fool
- Hold BP (BP.) by Harvey Jones in The Motley Fool
- Hold Lloyds Banking Group (LLOY) by Alan Oscroft in The Motley Fool
- Sell Aptamer Group (APTA) by Steve Moore in ShareProphets
- Sell Windar Photonics (WPHO) by Steve Moore in ShareProphets
- Avoid URU Metals Ltd. (DI) (URU) by Nigel Somerville in ShareProphets
- Sell Videndum (VID) by Steve Moore in ShareProphets
- Avoid PZ Cussons (PZC) by Steve Moore in ShareProphets
- Avoid TT Electronics (TTG) by Steve Moore in ShareProphets
- Sell Microsaic Systems (MSYS) by Steve Moore in ShareProphets
- Sell The Revel Collective (TRC) by Steve Moore in ShareProphets
- Buy KEFI Gold and Copper (KEFI) by Hot Stock Rockets in ShareProphets
- Avoid Naked Wines (WINE) by Steve Moore in ShareProphets
- Sell Mirriad Advertising (MIRI) by Steve Moore in ShareProphets
- Hold M&G (MNG) by Cliff D'Arcy in The Motley Fool
- Buy Safestore Holdings (SAFE) by Zaven Boyrazian in The Motley Fool
Crystal Amber Fund Ltd. (CRS) Share Price
Financial Services Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 30/12/2010 | 88.50p | 88.50p | 88.50p | 88.50p | 0 |
| 29/12/2010 | 88.50p | 88.50p | 88.50p | 88.50p | 0 |
| 24/12/2010 | 88.00p | 88.50p | 87.50p | 88.50p | 3000 |
| 23/12/2010 | 87.50p | 87.50p | 87.50p | 87.50p | 0 |
| 22/12/2010 | 87.50p | 87.50p | 87.50p | 87.50p | 0 |
| 21/12/2010 | 87.50p | 87.50p | 87.50p | 87.50p | 0 |
| 20/12/2010 | 87.50p | 87.50p | 87.50p | 87.50p | 0 |
| 17/12/2010 | 87.50p | 87.50p | 87.50p | 87.50p | 0 |
| 16/12/2010 | 87.50p | 87.50p | 87.50p | 87.50p | 0 |
| 15/12/2010 | 87.50p | 87.50p | 87.50p | 87.50p | 0 |
| 14/12/2010 | 87.50p | 87.50p | 87.50p | 87.50p | 0 |
| 13/12/2010 | 87.50p | 87.50p | 87.50p | 87.50p | 0 |
| 10/12/2010 | 87.50p | 87.50p | 87.50p | 87.50p | 0 |
| 09/12/2010 | 87.50p | 87.50p | 87.50p | 87.50p | 0 |
| 08/12/2010 | 87.50p | 87.50p | 87.50p | 87.50p | 0 |
| 07/12/2010 | 87.50p | 87.50p | 87.50p | 87.50p | 0 |
| 06/12/2010 | 88.50p | 90.00p | 87.50p | 87.50p | 20000 |
| 03/12/2010 | 87.50p | 88.50p | 87.50p | 88.50p | 0 |
| 02/12/2010 | 94.00p | 94.00p | 85.75p | 88.00p | 22000 |
| 01/12/2010 | 94.75p | 94.75p | 94.75p | 94.75p | 0 |
| 30/11/2010 | 94.75p | 94.75p | 94.75p | 94.75p | 0 |
| 29/11/2010 | 94.75p | 94.75p | 94.75p | 94.75p | 0 |
| 26/11/2010 | 94.75p | 94.75p | 94.75p | 94.75p | 0 |
| 25/11/2010 | 94.75p | 94.75p | 94.50p | 94.75p | 6000 |
| 24/11/2010 | 94.75p | 94.75p | 94.75p | 94.75p | 0 |
| 23/11/2010 | 95.00p | 95.00p | 94.75p | 94.75p | 0 |
| 22/11/2010 | 97.25p | 97.25p | 95.75p | 95.75p | 0 |
| 19/11/2010 | 98.50p | 98.50p | 97.75p | 97.75p | 0 |
| 18/11/2010 | 99.75p | 99.75p | 99.00p | 99.75p | 4000 |
| 17/11/2010 | 99.75p | 99.75p | 99.00p | 99.75p | 5000 |
| 16/11/2010 | 99.75p | 99.75p | 99.75p | 99.75p | 0 |
| 15/11/2010 | 99.75p | 99.75p | 99.25p | 99.75p | 3750 |
| 12/11/2010 | 99.75p | 100.03p | 99.75p | 99.75p | 93 |
| 11/11/2010 | 99.75p | 100.00p | 99.75p | 99.75p | 500 |
| 10/11/2010 | 101.00p | 101.00p | 101.00p | 101.00p | 0 |
| 09/11/2010 | 101.00p | 101.00p | 100.00p | 101.00p | 27000 |
| 08/11/2010 | 101.00p | 101.00p | 101.00p | 101.00p | 0 |
| 05/11/2010 | 101.00p | 101.03p | 101.00p | 101.00p | 49 |
| 04/11/2010 | 101.00p | 101.00p | 101.00p | 101.00p | 0 |
| 03/11/2010 | 101.00p | 101.00p | 101.00p | 101.00p | 0 |
| 02/11/2010 | 101.00p | 101.00p | 101.00p | 101.00p | 0 |
| 01/11/2010 | 101.00p | 101.25p | 100.00p | 101.00p | 20000 |
| 29/10/2010 | 101.00p | 101.00p | 101.00p | 101.00p | 0 |
| 28/10/2010 | 101.00p | 101.00p | 101.00p | 101.00p | 0 |
| 27/10/2010 | 101.00p | 101.00p | 101.00p | 101.00p | 0 |
| 26/10/2010 | 101.00p | 101.00p | 101.00p | 101.00p | 0 |
| 25/10/2010 | 101.00p | 101.00p | 100.50p | 101.00p | 13324 |
| 22/10/2010 | 101.00p | 101.00p | 101.00p | 101.00p | 0 |
| 21/10/2010 | 101.25p | 101.25p | 100.51p | 101.00p | 4000 |
| 20/10/2010 | 101.25p | 101.25p | 101.25p | 101.25p | 0 |
| 19/10/2010 | 101.25p | 101.25p | 101.25p | 101.25p | 0 |
| 18/10/2010 | 101.25p | 101.25p | 101.25p | 101.25p | 0 |
| 15/10/2010 | 100.75p | 102.45p | 100.75p | 101.25p | 87240 |
| 14/10/2010 | 100.75p | 100.75p | 99.50p | 100.75p | 8000 |
| 13/10/2010 | 101.00p | 101.00p | 100.50p | 100.75p | 15000 |
| 12/10/2010 | 101.25p | 101.25p | 100.61p | 101.00p | 29300 |
| 11/10/2010 | 101.25p | 101.25p | 101.25p | 101.25p | 0 |
| 08/10/2010 | 101.25p | 101.25p | 101.25p | 101.25p | 0 |
| 07/10/2010 | 101.25p | 101.52p | 101.25p | 101.25p | 48 |
| 06/10/2010 | 101.25p | 101.25p | 99.50p | 101.25p | 40000 |
| 05/10/2010 | 101.75p | 102.25p | 100.75p | 101.25p | 18000 |
| 04/10/2010 | 101.75p | 101.75p | 101.75p | 101.75p | 0 |
| 01/10/2010 | 101.75p | 101.75p | 101.75p | 101.75p | 0 |
| 30/09/2010 | 102.00p | 102.00p | 101.75p | 101.75p | 0 |
| 29/09/2010 | 102.25p | 102.25p | 101.50p | 102.25p | 4000 |
| 28/09/2010 | 103.75p | 103.75p | 101.00p | 102.25p | 6000 |
| 27/09/2010 | 104.00p | 104.00p | 103.75p | 103.75p | 0 |
| 24/09/2010 | 104.00p | 104.00p | 104.00p | 104.00p | 0 |
| 23/09/2010 | 104.00p | 104.00p | 104.00p | 104.00p | 0 |
| 22/09/2010 | 104.00p | 104.00p | 104.00p | 104.00p | 0 |
| 21/09/2010 | 104.00p | 104.00p | 104.00p | 104.00p | 0 |
| 20/09/2010 | 104.00p | 104.00p | 103.00p | 104.00p | 3125 |
| 17/09/2010 | 104.00p | 104.00p | 103.00p | 104.00p | 7500 |
| 16/09/2010 | 104.00p | 104.00p | 104.00p | 104.00p | 0 |
| 15/09/2010 | 104.00p | 104.00p | 104.00p | 104.00p | 0 |
| 14/09/2010 | 104.00p | 104.00p | 103.50p | 104.00p | 10000 |
| 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 |
*Close Price adjusted for both dividends and splits