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
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
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

*Close Price adjusted for both dividends and splits