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
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
15/08/2023 64.00p 64.50p 62.05p 64.00p 66300
14/08/2023 64.00p 64.00p 62.05p 64.00p 23602
11/08/2023 64.00p 64.00p 62.05p 64.00p 7500
10/08/2023 64.00p 64.56p 62.05p 64.00p 19084
09/08/2023 64.00p 64.56p 62.04p 64.00p 21452
08/08/2023 64.00p 65.12p 62.05p 64.00p 3860
07/08/2023 64.00p 65.12p 64.00p 64.00p 4718
04/08/2023 64.00p 65.00p 62.05p 64.00p 58768
03/08/2023 64.50p 65.34p 62.04p 64.00p 28031
02/08/2023 64.50p 65.34p 63.04p 64.50p 10034
01/08/2023 64.50p 65.34p 63.04p 64.50p 17185
31/07/2023 65.00p 65.00p 63.04p 64.50p 7015
28/07/2023 65.00p 66.20p 65.00p 65.00p 12842
27/07/2023 64.50p 66.20p 64.42p 65.00p 52994
26/07/2023 65.00p 65.65p 64.56p 65.00p 115702
25/07/2023 65.00p 66.00p 64.58p 65.00p 20210
24/07/2023 65.00p 66.00p 64.58p 65.00p 70196
21/07/2023 66.00p 68.00p 65.00p 65.00p 3518
20/07/2023 66.00p 68.00p 65.16p 66.00p 86210
19/07/2023 66.00p 67.56p 66.00p 66.00p 2045
18/07/2023 66.00p 67.56p 65.10p 66.00p 4131
17/07/2023 66.00p 67.56p 65.00p 66.00p 5414
14/07/2023 66.00p 67.60p 66.00p 66.00p 3227
13/07/2023 66.50p 68.60p 66.00p 66.00p 70342
12/07/2023 66.50p 69.93p 66.50p 66.50p 43175
11/07/2023 65.00p 70.00p 65.00p 66.50p 18727
10/07/2023 64.50p 68.00p 64.50p 64.50p 1021
07/07/2023 64.50p 68.00p 63.87p 66.00p 24525
06/07/2023 64.50p 68.00p 63.87p 64.50p 36028
05/07/2023 62.50p 65.94p 61.79p 63.00p 3406
04/07/2023 62.50p 62.50p 61.79p 62.50p 36
03/07/2023 62.50p 65.93p 61.79p 62.50p 15015
30/06/2023 62.00p 64.94p 62.00p 62.50p 100
29/06/2023 61.50p 63.00p 61.11p 62.00p 0
28/06/2023 61.50p 64.44p 60.67p 61.50p 1184
27/06/2023 61.50p 61.50p 61.11p 61.50p 0
26/06/2023 61.50p 64.44p 60.66p 61.50p 8552
23/06/2023 61.50p 61.50p 61.11p 61.50p 0
22/06/2023 61.50p 64.65p 60.55p 61.50p 6093
21/06/2023 61.50p 64.58p 60.52p 61.50p 1292
20/06/2023 61.50p 64.58p 60.53p 61.50p 8575
19/06/2023 62.00p 71.00p 60.75p 61.50p 13203
16/06/2023 62.00p 65.73p 60.16p 62.00p 20974
15/06/2023 63.00p 66.00p 61.56p 62.00p 37493
14/06/2023 88.50p 90.50p 87.50p 87.50p 69042
13/06/2023 88.00p 91.00p 87.52p 90.00p 132086
12/06/2023 88.00p 90.90p 88.00p 90.00p 8317
09/06/2023 87.00p 90.00p 87.00p 88.00p 21035
08/06/2023 82.50p 89.00p 81.60p 87.00p 74850
07/06/2023 81.00p 84.00p 79.75p 81.50p 53219
06/06/2023 81.00p 83.28p 79.60p 81.00p 3618
05/06/2023 81.00p 83.28p 81.00p 81.00p 20
02/06/2023 81.00p 83.28p 81.00p 81.00p 2181
01/06/2023 81.00p 83.28p 81.00p 81.00p 3397
31/05/2023 81.00p 83.28p 79.60p 81.00p 23054
30/05/2023 81.00p 83.28p 80.00p 81.00p 17120
26/05/2023 81.00p 83.28p 80.00p 81.00p 19837
25/05/2023 81.00p 83.70p 80.00p 81.00p 27844
24/05/2023 80.50p 82.75p 80.50p 81.00p 184
23/05/2023 80.00p 82.00p 79.34p 80.50p 40121
22/05/2023 80.00p 83.00p 79.34p 80.00p 37563
19/05/2023 79.00p 82.00p 79.00p 80.00p 55000
18/05/2023 79.00p 80.00p 79.00p 79.00p 2050
17/05/2023 79.00p 79.75p 78.12p 79.00p 538095
16/05/2023 79.00p 79.96p 78.00p 79.00p 17240
15/05/2023 79.00p 79.00p 78.00p 79.00p 9118
12/05/2023 79.00p 79.00p 78.00p 79.00p 16500
11/05/2023 78.50p 79.25p 78.00p 79.00p 32143
10/05/2023 78.50p 79.25p 78.50p 78.50p 12491
09/05/2023 78.50p 79.25p 78.00p 78.50p 25897
05/05/2023 78.50p 79.25p 78.50p 78.50p 6806
04/05/2023 78.50p 79.25p 77.90p 78.50p 25350
03/05/2023 79.00p 79.00p 77.85p 78.50p 22500
02/05/2023 79.00p 79.30p 79.00p 79.00p 7901
28/04/2023 78.50p 79.07p 77.80p 78.50p 19359
27/04/2023 78.50p 79.07p 78.50p 78.50p 4146
26/04/2023 78.50p 79.12p 77.79p 78.50p 107648
25/04/2023 78.50p 79.12p 77.79p 78.50p 27711
24/04/2023 79.00p 80.25p 78.05p 79.00p 25454
21/04/2023 79.00p 80.25p 78.00p 79.00p 34653
20/04/2023 78.50p 80.00p 77.75p 78.50p 28567
19/04/2023 78.00p 78.75p 77.50p 78.50p 723750
18/04/2023 77.50p 78.80p 77.28p 78.50p 51990
17/04/2023 77.50p 78.80p 77.25p 77.50p 43387
14/04/2023 77.50p 78.00p 77.50p 77.50p 30883
13/04/2023 77.50p 78.10p 77.50p 77.50p 26338
12/04/2023 76.00p 80.00p 75.00p 77.00p 2321384
11/04/2023 78.50p 78.50p 77.00p 78.50p 38511
06/04/2023 79.00p 79.00p 77.45p 77.50p 278707
05/04/2023 81.50p 81.50p 77.00p 78.50p 218700
04/04/2023 82.25p 82.75p 81.00p 81.25p 11407
03/04/2023 84.50p 84.50p 81.00p 83.50p 578369
31/03/2023 85.00p 85.00p 83.24p 84.50p 8783
30/03/2023 84.50p 85.00p 84.50p 84.50p 5950
29/03/2023 86.00p 86.00p 83.25p 84.50p 29067
28/03/2023 86.50p 86.50p 84.00p 86.00p 14986
27/03/2023 86.50p 86.50p 84.00p 86.50p 22741
24/03/2023 87.50p 87.50p 84.11p 86.50p 13354
23/03/2023 88.50p 90.00p 85.06p 87.50p 125219
22/03/2023 92.50p 92.75p 87.01p 89.50p 30402
21/03/2023 93.50p 93.85p 90.00p 92.50p 8135
20/03/2023 93.50p 93.50p 90.00p 93.50p 4853
17/03/2023 95.50p 96.50p 91.00p 94.50p 35280
16/03/2023 92.50p 97.25p 92.50p 95.50p 53115
15/03/2023 92.50p 94.00p 91.00p 92.50p 21334
14/03/2023 92.50p 92.50p 91.00p 92.50p 15305
13/03/2023 93.00p 93.60p 91.00p 93.00p 14173
10/03/2023 93.00p 93.00p 92.33p 93.00p 0
09/03/2023 93.50p 94.17p 92.67p 93.00p 17676
08/03/2023 93.00p 93.94p 90.00p 93.50p 18265
07/03/2023 93.00p 93.00p 92.00p 93.00p 8000
06/03/2023 93.00p 93.00p 92.33p 93.00p 0
03/03/2023 93.50p 94.00p 91.92p 93.00p 14334
02/03/2023 93.50p 93.50p 92.25p 93.50p 2251
01/03/2023 93.00p 94.18p 91.33p 93.50p 0
28/02/2023 94.00p 94.00p 91.32p 93.00p 7876
27/02/2023 94.00p 94.50p 91.76p 94.00p 22631
24/02/2023 94.00p 94.74p 90.00p 94.00p 24814
23/02/2023 94.00p 94.00p 92.46p 94.00p 0
22/02/2023 94.00p 94.74p 91.76p 94.00p 623
21/02/2023 94.00p 94.00p 92.00p 94.00p 10922
20/02/2023 94.00p 95.00p 94.00p 94.00p 3500
17/02/2023 94.00p 94.00p 92.46p 94.00p 0
16/02/2023 94.00p 95.00p 94.00p 94.00p 8328
15/02/2023 94.00p 94.00p 92.20p 94.00p 30000
14/02/2023 94.00p 97.00p 92.50p 94.00p 9555
13/02/2023 94.00p 95.57p 92.20p 94.00p 14043
10/02/2023 94.00p 95.60p 92.20p 94.00p 13500
09/02/2023 94.00p 95.60p 92.13p 94.00p 2267
08/02/2023 94.00p 95.67p 94.00p 94.00p 11769
07/02/2023 94.00p 95.70p 92.09p 94.00p 5947
06/02/2023 94.00p 95.76p 92.00p 94.00p 25182
03/02/2023 94.00p 95.97p 92.00p 94.00p 47015
02/02/2023 94.00p 96.00p 92.00p 94.00p 9315
01/02/2023 94.00p 97.00p 91.28p 94.00p 45669
31/01/2023 94.00p 97.00p 91.28p 94.00p 32612
30/01/2023 94.00p 94.00p 90.89p 94.00p 5691
27/01/2023 94.00p 94.00p 90.76p 94.00p 32828
26/01/2023 94.00p 94.00p 90.66p 94.00p 5000
25/01/2023 94.00p 95.00p 91.25p 94.00p 9350
24/01/2023 94.50p 94.50p 91.50p 94.00p 31751
23/01/2023 94.00p 94.50p 91.44p 94.50p 10193
20/01/2023 94.00p 94.00p 93.68p 94.00p 1200
19/01/2023 94.00p 94.00p 93.80p 94.00p 4000
18/01/2023 94.00p 94.00p 91.33p 94.00p 17355
17/01/2023 95.00p 95.00p 91.33p 94.00p 61000
16/01/2023 94.00p 96.00p 94.00p 95.00p 2057
13/01/2023 93.00p 96.00p 90.90p 94.00p 114466
12/01/2023 93.00p 96.00p 93.00p 93.50p 70239
11/01/2023 93.50p 94.50p 91.25p 93.00p 24542
10/01/2023 93.00p 93.50p 90.94p 93.50p 79082
09/01/2023 95.00p 95.50p 91.08p 93.00p 179178
06/01/2023 96.00p 97.00p 93.00p 95.00p 116923

*Close Price adjusted for both dividends and splits