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
31/05/2024 87.50p 88.00p 87.00p 87.75p 129800
30/05/2024 86.00p 88.00p 86.00p 87.50p 128050
29/05/2024 84.50p 86.80p 84.50p 86.50p 5322
28/05/2024 83.50p 84.85p 82.30p 84.25p 23926
24/05/2024 82.00p 85.00p 82.00p 83.50p 31311
23/05/2024 80.00p 82.82p 80.00p 82.00p 13583
22/05/2024 80.00p 81.96p 80.00p 80.00p 14986
21/05/2024 79.00p 80.59p 77.33p 79.00p 23660
20/05/2024 79.00p 80.60p 77.10p 79.00p 44015
17/05/2024 77.00p 78.00p 76.12p 78.00p 98
16/05/2024 77.00p 77.00p 76.12p 77.00p 1000
15/05/2024 77.00p 78.60p 76.10p 77.00p 10366
14/05/2024 77.50p 78.70p 77.00p 77.00p 2735
13/05/2024 77.50p 78.20p 77.50p 77.50p 2556
10/05/2024 77.50p 78.20p 77.50p 77.50p 1939
09/05/2024 77.50p 77.50p 77.29p 77.50p 0
08/05/2024 77.50p 77.50p 77.29p 77.50p 0
07/05/2024 77.00p 78.10p 75.56p 77.50p 8250
03/05/2024 77.00p 78.10p 77.00p 77.00p 188
02/05/2024 77.00p 78.10p 75.56p 77.00p 17125
01/05/2024 77.00p 78.14p 75.55p 77.00p 330506
30/04/2024 77.00p 78.14p 76.00p 77.00p 122575
29/04/2024 77.00p 78.16p 75.40p 77.00p 9492
26/04/2024 77.00p 77.50p 77.00p 77.00p 16118
25/04/2024 77.00p 77.56p 77.00p 77.00p 639
24/04/2024 76.00p 77.48p 76.00p 77.00p 8448
23/04/2024 76.00p 76.00p 76.00p 76.00p 0
22/04/2024 77.00p 77.00p 74.04p 76.00p 211
19/04/2024 77.00p 77.56p 75.00p 77.00p 3515
18/04/2024 77.00p 77.56p 75.00p 77.00p 4150
17/04/2024 77.00p 77.00p 77.00p 77.00p 0
16/04/2024 77.00p 77.00p 77.00p 77.00p 0
15/04/2024 77.00p 77.00p 77.00p 77.00p 0
12/04/2024 77.00p 77.56p 76.00p 77.00p 24225
11/04/2024 77.00p 77.56p 75.00p 77.00p 1053
10/04/2024 78.00p 78.56p 77.00p 77.00p 1250
09/04/2024 76.00p 78.00p 76.00p 78.00p 100009
08/04/2024 76.00p 77.24p 76.00p 76.00p 16811
05/04/2024 76.00p 76.55p 76.00p 76.00p 0
04/04/2024 76.00p 76.55p 76.00p 76.00p 0
03/04/2024 76.00p 76.55p 76.00p 76.00p 0
02/04/2024 74.00p 75.60p 71.00p 74.00p 41665
28/03/2024 74.00p 75.96p 72.08p 74.00p 45072
27/03/2024 73.50p 74.49p 72.63p 74.00p 321342
26/03/2024 76.00p 76.00p 73.50p 73.50p 2442
25/03/2024 78.00p 78.00p 72.00p 74.00p 49144
22/03/2024 78.50p 78.50p 77.00p 77.50p 125000
21/03/2024 79.50p 79.50p 78.00p 78.50p 65847
20/03/2024 81.00p 81.00p 81.00p 79.50p 24651
19/03/2024 81.00p 81.00p 79.00p 81.00p 2191
18/03/2024 81.00p 81.00p 79.00p 81.00p 120000
15/03/2024 81.00p 81.00p 79.00p 81.00p 50851
14/03/2024 80.00p 81.00p 80.00p 81.00p 2465
13/03/2024 81.00p 81.00p 79.00p 80.00p 35286
12/03/2024 81.50p 81.50p 80.00p 81.50p 6000
11/03/2024 84.00p 84.80p 81.50p 81.50p 118885
08/03/2024 84.00p 84.00p 82.08p 84.00p 22013
07/03/2024 85.00p 85.00p 83.00p 84.00p 52969
06/03/2024 85.00p 85.00p 83.00p 85.00p 39742
05/03/2024 85.00p 85.40p 85.00p 85.00p 109
04/03/2024 85.00p 85.40p 83.25p 85.00p 31274
01/03/2024 85.00p 85.40p 83.28p 85.00p 48887
29/02/2024 85.00p 85.40p 83.00p 85.00p 20238
28/02/2024 85.00p 85.00p 83.00p 85.00p 15474
27/02/2024 84.00p 85.50p 84.00p 85.00p 697
26/02/2024 84.00p 84.00p 82.26p 84.00p 6886
23/02/2024 84.00p 85.50p 82.25p 84.00p 65334
22/02/2024 84.00p 84.00p 82.25p 84.00p 10000
21/02/2024 84.00p 85.20p 84.00p 84.00p 6084
20/02/2024 84.00p 84.00p 82.04p 84.00p 38953
19/02/2024 84.00p 85.40p 84.00p 84.00p 27111
16/02/2024 84.00p 84.00p 82.04p 84.00p 200900
15/02/2024 83.50p 84.00p 82.04p 84.00p 77905
14/02/2024 82.00p 83.50p 80.25p 83.50p 4278
13/02/2024 83.50p 84.00p 81.00p 82.00p 25297
12/02/2024 83.50p 83.50p 81.05p 83.50p 510
09/02/2024 83.50p 83.50p 81.05p 83.50p 2215
08/02/2024 83.50p 83.50p 81.05p 83.50p 1600
07/02/2024 83.50p 83.50p 81.25p 83.50p 4408
06/02/2024 83.00p 83.88p 81.25p 83.50p 13655
05/02/2024 82.50p 83.88p 81.25p 83.00p 16522
02/02/2024 81.00p 82.50p 80.00p 82.50p 21139
01/02/2024 82.50p 82.50p 80.00p 82.50p 6555
31/01/2024 82.50p 83.95p 80.05p 82.50p 104288
30/01/2024 82.50p 84.00p 80.05p 82.50p 30948
29/01/2024 82.50p 84.45p 80.05p 82.50p 8284
26/01/2024 82.50p 82.50p 80.05p 82.50p 2408361
25/01/2024 82.50p 85.00p 80.05p 83.00p 17645
24/01/2024 81.50p 83.00p 81.50p 82.50p 200240
23/01/2024 79.75p 83.00p 79.51p 81.50p 410585
22/01/2024 79.75p 80.00p 79.50p 79.50p 33368
19/01/2024 79.50p 80.00p 79.50p 79.75p 28049
18/01/2024 79.50p 79.67p 79.00p 79.50p 213433
17/01/2024 79.50p 79.50p 79.00p 79.50p 111246
16/01/2024 79.50p 79.72p 79.00p 79.50p 58766
15/01/2024 79.50p 79.50p 79.00p 79.50p 14860
12/01/2024 79.50p 79.72p 79.00p 79.50p 2011
11/01/2024 79.50p 79.50p 79.43p 79.50p 0
10/01/2024 79.00p 79.72p 79.00p 79.50p 9318
09/01/2024 79.00p 79.44p 78.10p 79.00p 100104
08/01/2024 78.50p 79.44p 78.50p 79.00p 103774
05/01/2024 78.50p 79.16p 77.09p 78.50p 7908
04/01/2024 78.50p 79.16p 77.00p 78.50p 28218
03/01/2024 77.50p 78.44p 77.00p 78.00p 33156
02/01/2024 76.00p 77.46p 76.00p 77.00p 231755
29/12/2023 75.00p 77.00p 75.00p 77.00p 160732
28/12/2023 75.00p 75.68p 75.00p 75.00p 66
27/12/2023 75.00p 75.68p 74.00p 75.00p 2560
22/12/2023 74.75p 75.48p 73.70p 75.00p 54926
21/12/2023 73.00p 74.75p 72.17p 74.75p 290389
20/12/2023 72.00p 73.36p 72.00p 73.00p 156664
19/12/2023 70.50p 71.75p 69.25p 71.50p 13864
18/12/2023 69.00p 71.50p 69.00p 70.50p 157099
15/12/2023 67.00p 69.00p 66.25p 69.00p 116533
14/12/2023 67.00p 67.27p 66.25p 67.00p 8419
13/12/2023 67.00p 67.27p 66.00p 67.00p 7486
12/12/2023 67.00p 67.30p 67.00p 67.00p 2971
11/12/2023 66.00p 67.50p 66.00p 67.00p 70397
08/12/2023 64.00p 67.65p 64.00p 67.00p 103012
07/12/2023 62.00p 62.00p 61.07p 62.00p 0
06/12/2023 62.00p 63.50p 62.00p 62.00p 5094
05/12/2023 62.00p 63.50p 62.00p 62.00p 2500
04/12/2023 62.00p 62.00p 61.07p 62.00p 0
01/12/2023 62.00p 64.00p 60.77p 62.00p 24967
30/11/2023 62.00p 63.72p 60.77p 62.00p 8149
29/11/2023 62.50p 64.00p 62.00p 62.00p 7020
28/11/2023 62.50p 64.00p 62.50p 62.50p 3000
27/11/2023 62.50p 64.00p 62.50p 62.50p 4824
24/11/2023 62.00p 63.79p 62.00p 62.50p 10003
23/11/2023 62.00p 62.00p 60.76p 62.00p 7625
22/11/2023 62.00p 63.95p 62.00p 62.00p 12495
21/11/2023 62.00p 63.75p 60.76p 62.00p 14507
20/11/2023 62.50p 63.96p 62.00p 62.00p 4
17/11/2023 62.00p 63.75p 62.00p 62.00p 1712
16/11/2023 62.00p 63.95p 60.50p 62.00p 23105
15/11/2023 62.00p 62.00p 61.07p 62.00p 0
14/11/2023 62.00p 64.00p 60.05p 62.00p 28348
13/11/2023 62.00p 63.96p 62.00p 62.00p 7500
10/11/2023 62.00p 63.00p 60.05p 62.00p 25533
09/11/2023 62.00p 62.00p 61.07p 62.00p 0
08/11/2023 62.00p 62.48p 60.05p 62.00p 9600
07/11/2023 62.50p 62.50p 60.00p 62.00p 42601
06/11/2023 62.50p 62.50p 62.50p 62.50p 6601
03/11/2023 62.50p 64.00p 60.06p 62.50p 5262
02/11/2023 62.50p 63.10p 60.06p 62.50p 18390
01/11/2023 62.50p 63.10p 62.50p 62.50p 361
31/10/2023 62.50p 63.10p 62.50p 62.50p 1000
30/10/2023 62.50p 65.00p 62.50p 62.50p 2800
27/10/2023 62.50p 64.50p 62.50p 62.50p 1815
26/10/2023 63.00p 63.48p 60.00p 62.50p 7081
25/10/2023 64.00p 64.00p 63.00p 63.00p 1500
24/10/2023 64.00p 64.00p 62.04p 64.00p 11
23/10/2023 64.00p 64.00p 62.04p 64.00p 1000
20/10/2023 64.00p 64.00p 63.33p 64.00p 0
19/10/2023 64.00p 64.67p 61.00p 63.00p 21231
18/10/2023 65.00p 65.00p 63.00p 63.00p 15000
17/10/2023 65.00p 65.00p 63.04p 65.00p 7250
16/10/2023 65.00p 65.00p 64.33p 65.00p 0
13/10/2023 65.00p 65.00p 64.33p 65.00p 0
12/10/2023 65.00p 65.72p 63.04p 65.00p 1561
11/10/2023 65.00p 65.88p 63.20p 65.00p 13772
10/10/2023 65.00p 67.00p 65.00p 65.00p 1000
09/10/2023 65.00p 65.80p 65.00p 65.00p 1179
06/10/2023 65.00p 65.80p 63.20p 65.00p 22723
05/10/2023 65.00p 65.00p 63.00p 65.00p 21680
04/10/2023 65.00p 65.88p 65.00p 65.00p 1192
03/10/2023 65.00p 66.00p 63.25p 65.00p 1128257
02/10/2023 65.00p 65.00p 63.25p 65.00p 26500
29/09/2023 65.00p 66.00p 63.20p 65.00p 14564
28/09/2023 65.00p 65.07p 63.50p 65.00p 737162
27/09/2023 65.00p 66.22p 63.50p 65.00p 60460
26/09/2023 65.00p 65.00p 63.50p 65.00p 51440
25/09/2023 65.00p 66.25p 65.00p 65.00p 25172
22/09/2023 65.00p 66.25p 63.20p 65.00p 3241
21/09/2023 65.00p 66.28p 63.50p 65.00p 5639
20/09/2023 65.00p 65.00p 63.25p 65.00p 27478
19/09/2023 65.00p 65.00p 63.65p 65.00p 15000
18/09/2023 65.00p 65.00p 63.65p 65.00p 500
15/09/2023 65.00p 65.00p 64.33p 65.00p 0
14/09/2023 64.00p 66.50p 62.00p 65.00p 32937
13/09/2023 63.00p 64.67p 62.33p 64.00p 0
12/09/2023 63.00p 63.76p 61.00p 63.00p 17139
11/09/2023 63.00p 63.00p 61.50p 63.00p 1078
08/09/2023 62.00p 64.50p 61.50p 63.00p 7667
07/09/2023 63.00p 63.00p 60.00p 62.00p 13934
06/09/2023 63.00p 63.00p 62.45p 63.00p 0
05/09/2023 63.00p 63.00p 62.07p 63.00p 0
04/09/2023 63.00p 65.00p 61.00p 63.00p 56379
01/09/2023 63.00p 63.00p 61.00p 63.00p 19125
31/08/2023 63.00p 63.28p 63.00p 63.00p 2202
30/08/2023 64.00p 64.00p 62.00p 63.00p 8234
29/08/2023 63.50p 63.50p 63.50p 63.50p 3649
25/08/2023 63.50p 63.53p 63.50p 63.50p 1076
24/08/2023 63.50p 63.50p 62.00p 63.50p 31562
23/08/2023 63.50p 63.71p 63.50p 63.50p 20
22/08/2023 63.50p 63.50p 63.38p 63.50p 232
21/08/2023 63.50p 63.50p 63.38p 63.50p 23
18/08/2023 63.50p 63.50p 62.00p 63.50p 26552
17/08/2023 64.00p 64.00p 62.05p 63.50p 64182
16/08/2023 64.00p 64.00p 62.05p 64.00p 17588

*Close Price adjusted for both dividends and splits