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
05/01/2023 97.00p 98.00p 95.00p 96.00p 100508
04/01/2023 97.00p 98.30p 97.00p 97.00p 16067
03/01/2023 97.00p 98.33p 96.00p 97.50p 29479
30/12/2022 97.00p 97.50p 96.00p 97.50p 4000
29/12/2022 97.00p 98.33p 97.00p 97.50p 2418
28/12/2022 97.50p 99.00p 97.50p 97.50p 7616
23/12/2022 97.50p 97.75p 97.50p 97.50p 8946
22/12/2022 97.50p 97.50p 96.00p 97.50p 1556
21/12/2022 97.50p 98.33p 95.00p 97.50p 36576
20/12/2022 98.00p 98.00p 95.00p 97.50p 66623
19/12/2022 98.00p 98.00p 97.92p 98.00p 61589
16/12/2022 99.00p 99.00p 96.00p 98.00p 102500
15/12/2022 99.00p 99.00p 97.00p 99.00p 956
14/12/2022 100.00p 100.44p 97.00p 99.00p 16144
13/12/2022 101.00p 101.00p 98.00p 100.00p 3789
12/12/2022 101.00p 101.00p 98.06p 101.00p 2590
09/12/2022 101.00p 101.00p 98.00p 101.00p 34115
08/12/2022 101.00p 102.74p 100.00p 101.00p 28740
07/12/2022 101.00p 101.00p 99.75p 101.00p 4490
06/12/2022 103.00p 105.00p 100.15p 102.00p 71588
05/12/2022 102.00p 104.30p 100.35p 103.00p 17026
02/12/2022 101.00p 103.34p 99.65p 102.00p 71000
01/12/2022 100.00p 102.00p 98.18p 101.00p 31725
30/11/2022 100.00p 100.00p 98.18p 100.00p 6970
29/11/2022 100.00p 100.00p 98.00p 100.00p 21161
28/11/2022 100.00p 100.00p 97.55p 100.00p 4632
25/11/2022 100.00p 100.00p 97.25p 100.00p 17441
24/11/2022 102.00p 104.20p 96.00p 100.00p 83967
23/11/2022 113.50p 114.18p 110.00p 113.00p 78511
22/11/2022 114.00p 114.94p 112.75p 113.50p 115105
21/11/2022 114.00p 116.00p 113.00p 114.00p 55088
18/11/2022 115.00p 115.35p 112.66p 114.00p 30451
17/11/2022 115.00p 115.60p 115.00p 115.00p 10550
16/11/2022 115.00p 116.00p 112.06p 115.00p 247032
15/11/2022 114.50p 116.75p 112.00p 115.00p 123998
14/11/2022 117.00p 119.70p 114.00p 115.00p 87378
11/11/2022 111.00p 119.00p 111.00p 117.00p 89321
10/11/2022 110.00p 113.00p 110.00p 110.00p 20699
09/11/2022 110.00p 110.00p 110.00p 110.00p 6000
08/11/2022 110.00p 113.00p 109.85p 110.00p 13813
07/11/2022 109.00p 112.00p 109.00p 110.00p 2083
04/11/2022 107.50p 113.00p 107.50p 109.00p 11137
03/11/2022 106.00p 109.00p 106.00p 107.50p 16961
02/11/2022 99.50p 109.00p 99.50p 106.00p 50190
01/11/2022 99.00p 100.75p 98.00p 99.00p 1993
31/10/2022 99.00p 100.70p 98.00p 99.00p 8646
28/10/2022 99.00p 100.75p 99.00p 99.00p 16572
27/10/2022 99.00p 100.20p 99.00p 99.00p 15000
26/10/2022 99.00p 99.20p 99.00p 99.00p 0
25/10/2022 99.00p 100.80p 99.00p 99.00p 2000
24/10/2022 99.00p 99.00p 98.00p 99.00p 3084
21/10/2022 99.00p 100.70p 99.00p 99.00p 17363
20/10/2022 99.00p 99.20p 99.00p 99.00p 0
19/10/2022 99.00p 101.00p 97.81p 99.00p 34616
18/10/2022 99.00p 100.00p 99.00p 99.00p 945
17/10/2022 98.50p 99.90p 98.50p 99.00p 10091
14/10/2022 98.50p 98.50p 96.75p 98.00p 14
13/10/2022 99.00p 99.75p 97.48p 98.00p 8856
12/10/2022 99.50p 100.25p 99.00p 99.00p 1000
11/10/2022 99.50p 99.50p 97.08p 99.00p 17036
10/10/2022 100.00p 101.00p 99.50p 99.50p 14162
07/10/2022 101.00p 102.00p 99.50p 100.50p 33528
06/10/2022 106.00p 106.00p 99.50p 101.50p 29261
05/10/2022 106.50p 106.50p 105.00p 106.00p 2353
04/10/2022 106.50p 106.50p 106.47p 106.50p 16738
03/10/2022 110.50p 110.50p 106.00p 106.50p 25667
30/09/2022 110.00p 110.50p 110.00p 110.50p 17864
29/09/2022 112.00p 112.00p 108.00p 110.00p 3014
28/09/2022 114.00p 114.00p 109.00p 112.00p 6600
27/09/2022 116.00p 116.00p 112.00p 114.50p 4000
26/09/2022 117.00p 117.00p 114.00p 117.00p 2743
23/09/2022 117.00p 119.00p 114.00p 117.00p 30200
22/09/2022 117.00p 119.30p 117.00p 117.00p 5000
21/09/2022 118.00p 121.00p 115.60p 118.00p 8359
20/09/2022 118.00p 119.08p 115.50p 118.00p 12783
16/09/2022 118.00p 118.00p 116.20p 118.00p 5000
15/09/2022 118.00p 118.00p 116.20p 118.00p 2681
14/09/2022 119.00p 120.68p 116.50p 118.00p 235013
13/09/2022 118.00p 120.00p 117.25p 119.00p 45480
12/09/2022 117.50p 119.00p 116.45p 118.00p 255185
09/09/2022 114.50p 118.10p 114.00p 117.50p 393406
08/09/2022 111.00p 116.50p 111.00p 114.50p 4400
07/09/2022 110.00p 111.00p 110.00p 111.00p 429
06/09/2022 109.50p 110.00p 108.44p 110.00p 288
05/09/2022 110.00p 111.00p 106.00p 109.50p 60398
02/09/2022 112.00p 112.00p 110.00p 110.00p 23298
01/09/2022 113.00p 113.00p 109.00p 110.50p 8357
31/08/2022 113.50p 113.80p 110.00p 113.00p 31984
30/08/2022 113.50p 114.00p 110.07p 113.50p 34405
26/08/2022 114.00p 114.20p 110.01p 113.50p 5480
25/08/2022 114.00p 114.00p 114.00p 114.00p 0
24/08/2022 114.00p 115.80p 113.12p 114.00p 22250
23/08/2022 114.00p 116.04p 113.01p 114.00p 7253
22/08/2022 114.00p 116.30p 113.00p 114.00p 3259
19/08/2022 114.00p 116.40p 114.00p 114.00p 424810
18/08/2022 114.50p 116.95p 113.50p 114.50p 42075
17/08/2022 114.50p 116.95p 114.00p 114.50p 19356
16/08/2022 114.50p 117.00p 113.75p 114.50p 120726
15/08/2022 114.50p 117.00p 114.50p 114.50p 3895
12/08/2022 114.00p 117.00p 114.00p 114.00p 7395
11/08/2022 114.00p 116.52p 114.00p 114.00p 5155
10/08/2022 114.00p 116.40p 114.00p 114.00p 900
09/08/2022 114.00p 114.60p 114.00p 114.00p 10958
08/08/2022 114.00p 116.06p 111.00p 114.00p 1276
05/08/2022 114.00p 115.00p 111.00p 114.00p 159963
04/08/2022 111.00p 115.00p 108.00p 114.00p 138870
03/08/2022 109.50p 112.80p 107.50p 111.00p 14060
02/08/2022 109.50p 109.90p 109.50p 109.50p 5000
01/08/2022 109.50p 111.00p 107.25p 109.50p 18237
29/07/2022 109.50p 111.00p 107.00p 110.00p 24807
28/07/2022 108.00p 111.90p 108.00p 109.50p 14272
27/07/2022 107.50p 110.00p 105.52p 108.00p 689
26/07/2022 108.50p 110.00p 106.00p 108.00p 19313
25/07/2022 109.00p 111.40p 108.50p 108.50p 51382
22/07/2022 109.00p 111.50p 109.00p 109.00p 5578
21/07/2022 109.00p 109.00p 107.10p 109.00p 684
20/07/2022 109.00p 109.00p 107.34p 109.00p 1840
19/07/2022 109.50p 111.50p 107.10p 109.50p 3391
18/07/2022 109.50p 110.00p 107.10p 109.50p 7647
15/07/2022 111.00p 112.00p 107.00p 109.50p 27362
14/07/2022 115.50p 116.00p 109.00p 109.00p 66143
13/07/2022 116.00p 118.94p 116.00p 116.00p 9964
12/07/2022 116.00p 119.00p 116.00p 116.00p 6971
11/07/2022 116.00p 118.18p 114.29p 116.00p 20511
08/07/2022 116.00p 118.59p 114.26p 116.50p 49200
07/07/2022 116.00p 118.18p 114.25p 116.00p 3150
06/07/2022 116.50p 118.40p 114.50p 116.00p 66617
05/07/2022 116.50p 118.95p 115.95p 116.50p 3057
04/07/2022 115.50p 118.00p 115.34p 116.50p 9719
01/07/2022 115.50p 117.95p 114.20p 115.50p 14692
30/06/2022 109.50p 118.00p 109.50p 115.50p 53281
29/06/2022 109.00p 109.00p 107.44p 108.50p 5000
28/06/2022 108.50p 110.96p 108.50p 109.00p 2252
27/06/2022 108.50p 111.00p 108.50p 108.50p 32528
24/06/2022 108.50p 109.65p 106.00p 108.50p 55838
23/06/2022 108.50p 109.00p 106.00p 108.50p 32112
22/06/2022 108.00p 108.50p 108.00p 108.50p 0
21/06/2022 109.50p 109.50p 106.00p 108.00p 34888
20/06/2022 110.50p 110.50p 108.00p 109.50p 11641
17/06/2022 111.00p 111.00p 108.00p 110.50p 21203
16/06/2022 111.50p 112.00p 109.25p 111.00p 17413
15/06/2022 111.00p 112.00p 111.00p 111.50p 125
14/06/2022 112.50p 112.56p 109.00p 111.00p 19650
13/06/2022 114.50p 114.50p 111.00p 112.50p 31751
10/06/2022 114.50p 115.00p 112.05p 114.50p 6222
09/06/2022 115.50p 115.50p 113.00p 114.50p 32228
08/06/2022 117.50p 117.50p 113.00p 115.50p 21167
07/06/2022 117.50p 118.05p 115.01p 117.50p 6847
06/06/2022 118.00p 118.90p 115.25p 117.50p 41155
01/06/2022 118.00p 118.00p 118.00p 118.00p 0
31/05/2022 118.00p 119.00p 118.00p 118.00p 22701
30/05/2022 118.50p 119.00p 116.81p 118.00p 8751
27/05/2022 118.50p 120.50p 118.50p 118.50p 483
26/05/2022 118.50p 120.50p 118.50p 118.50p 14
25/05/2022 118.50p 120.50p 116.80p 118.50p 19427
24/05/2022 118.50p 122.00p 117.00p 118.50p 56107
23/05/2022 119.00p 120.95p 117.80p 118.50p 10493
20/05/2022 118.50p 121.00p 118.50p 119.00p 29000
19/05/2022 118.50p 120.00p 116.80p 118.50p 13782
18/05/2022 118.50p 120.45p 117.40p 118.50p 3511
17/05/2022 118.50p 120.45p 118.50p 118.50p 6603
16/05/2022 118.50p 120.45p 117.26p 118.50p 6450
13/05/2022 118.50p 119.75p 116.25p 118.50p 6408
12/05/2022 118.50p 119.75p 116.16p 118.50p 7016
11/05/2022 118.50p 119.67p 116.50p 118.50p 12872
10/05/2022 119.00p 119.96p 118.56p 119.00p 6541
09/05/2022 119.00p 120.00p 118.55p 119.00p 10125
06/05/2022 119.50p 121.07p 119.00p 119.00p 5964
05/05/2022 119.50p 120.75p 119.00p 119.50p 62030
04/05/2022 119.50p 120.00p 118.50p 119.50p 22186
03/05/2022 119.50p 121.06p 118.50p 119.50p 38752
29/04/2022 120.00p 121.26p 118.50p 119.50p 5594
28/04/2022 119.00p 120.26p 117.50p 119.00p 458
27/04/2022 119.00p 120.28p 119.00p 119.00p 833
26/04/2022 119.00p 120.40p 117.50p 119.00p 13383
25/04/2022 119.50p 121.75p 117.40p 119.00p 31857
22/04/2022 119.50p 121.75p 119.42p 119.50p 20942
21/04/2022 120.00p 121.96p 120.00p 120.00p 8008
20/04/2022 120.50p 122.95p 120.00p 120.00p 4856
19/04/2022 120.50p 122.95p 119.66p 120.50p 793
14/04/2022 120.50p 122.49p 120.50p 120.50p 400
13/04/2022 119.50p 121.50p 119.50p 120.50p 30000
12/04/2022 119.50p 121.45p 119.50p 119.50p 103
11/04/2022 119.50p 121.00p 119.50p 119.50p 17295
08/04/2022 119.50p 121.21p 118.61p 119.50p 46972
07/04/2022 119.50p 121.00p 118.50p 119.50p 21560
06/04/2022 119.50p 119.50p 118.50p 119.50p 1224
05/04/2022 119.00p 120.40p 119.00p 119.50p 158095
04/04/2022 119.00p 120.40p 118.50p 119.00p 30068
01/04/2022 119.00p 120.40p 119.00p 119.00p 59754
31/03/2022 119.00p 120.40p 119.00p 119.00p 5400
30/03/2022 119.00p 120.40p 119.00p 119.00p 14382
29/03/2022 119.50p 120.40p 117.20p 119.00p 2029
28/03/2022 116.50p 121.95p 116.50p 119.50p 24900
25/03/2022 115.50p 117.90p 115.50p 116.50p 50900
24/03/2022 115.50p 115.50p 113.00p 115.50p 6500
23/03/2022 115.00p 116.07p 113.00p 115.50p 23000
22/03/2022 115.00p 116.12p 115.00p 115.00p 5600
21/03/2022 114.50p 115.50p 113.00p 115.00p 9934
18/03/2022 114.50p 114.50p 114.30p 114.50p 15428

*Close Price adjusted for both dividends and splits