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
17/03/2022 115.00p 115.00p 114.30p 114.50p 1
16/03/2022 115.50p 115.50p 114.50p 115.00p 2614
15/03/2022 117.00p 117.00p 114.00p 115.50p 23950
14/03/2022 117.00p 117.50p 115.00p 117.00p 28270
11/03/2022 118.00p 118.00p 115.00p 117.00p 192630
10/03/2022 119.00p 121.00p 114.00p 119.00p 85005
09/03/2022 117.50p 123.50p 116.00p 119.00p 109348
08/03/2022 111.50p 120.00p 111.50p 117.50p 111697
07/03/2022 113.00p 114.00p 110.00p 112.50p 20287
04/03/2022 117.50p 117.50p 112.00p 114.00p 70821
03/03/2022 111.00p 120.00p 111.00p 117.50p 179917
02/03/2022 110.50p 113.00p 109.35p 111.00p 17011
01/03/2022 111.00p 111.00p 109.25p 110.50p 3426
28/02/2022 111.50p 113.00p 109.25p 111.00p 50897
25/02/2022 113.50p 115.00p 110.35p 112.50p 54546
24/02/2022 108.50p 113.50p 107.50p 113.50p 69518
23/02/2022 110.00p 110.00p 110.00p 110.00p 0
22/02/2022 111.50p 112.00p 108.00p 110.00p 34823
21/02/2022 115.50p 115.50p 110.10p 112.00p 92934
18/02/2022 115.50p 118.00p 113.00p 115.50p 80903
17/02/2022 106.00p 118.00p 106.00p 115.50p 217549
16/02/2022 107.00p 107.00p 104.00p 106.00p 80763
15/02/2022 104.50p 110.00p 103.00p 107.00p 97050
14/02/2022 107.50p 107.50p 104.25p 104.50p 17965
11/02/2022 107.50p 108.10p 106.30p 107.50p 26752
10/02/2022 107.50p 107.50p 106.25p 107.50p 1988
09/02/2022 107.50p 107.50p 106.33p 107.50p 58600
08/02/2022 107.00p 109.00p 105.25p 107.50p 115331
07/02/2022 107.00p 108.20p 105.40p 107.00p 3197
04/02/2022 107.00p 107.00p 105.75p 107.00p 1000
03/02/2022 106.50p 107.92p 105.00p 107.00p 25163
02/02/2022 106.50p 108.00p 106.50p 106.50p 23948
01/02/2022 107.00p 107.92p 105.33p 106.50p 1965
31/01/2022 107.00p 108.33p 107.00p 107.00p 37000
28/01/2022 105.50p 108.00p 103.00p 107.00p 403012
27/01/2022 105.00p 106.00p 104.25p 106.00p 7500
26/01/2022 105.00p 106.33p 103.00p 105.00p 39770
25/01/2022 104.50p 105.33p 102.00p 104.50p 47019
24/01/2022 112.00p 112.00p 103.00p 104.50p 100911
21/01/2022 113.50p 114.00p 110.40p 112.00p 39972
20/01/2022 113.50p 114.00p 112.00p 113.50p 42228
19/01/2022 112.50p 113.78p 112.00p 113.50p 27500
18/01/2022 112.50p 113.00p 111.00p 112.50p 27377
17/01/2022 111.00p 113.00p 110.00p 112.00p 67529
14/01/2022 109.50p 111.48p 107.00p 110.50p 26210
13/01/2022 108.50p 110.20p 107.40p 109.50p 38878
12/01/2022 116.50p 118.00p 115.33p 117.50p 201116
10/01/2022 116.50p 118.00p 115.00p 116.50p 61746
07/01/2022 116.00p 119.00p 116.00p 116.50p 48609
06/01/2022 115.50p 117.00p 114.45p 115.50p 58211
05/01/2022 114.00p 117.00p 114.00p 115.50p 254015
04/01/2022 114.00p 116.00p 114.00p 114.00p 89491
03/01/2022 114.00p 114.00p 114.00p 114.00p 0
31/12/2021 114.00p 114.00p 114.00p 114.00p 0
30/12/2021 113.50p 115.00p 113.00p 114.00p 16613
29/12/2021 112.00p 115.00p 111.00p 113.50p 18707
28/12/2021 110.50p 112.00p 109.00p 112.00p 68501
27/12/2021 110.50p 112.00p 109.00p 112.00p 68501
24/12/2021 110.50p 112.00p 109.00p 112.00p 68501
23/12/2021 109.00p 112.00p 109.00p 110.50p 112603
22/12/2021 106.00p 110.00p 106.00p 109.00p 151770
21/12/2021 107.50p 107.60p 104.00p 106.00p 45880
20/12/2021 107.50p 107.50p 105.00p 107.50p 59655
17/12/2021 108.50p 108.50p 106.00p 107.50p 39000
16/12/2021 107.50p 110.00p 106.50p 108.50p 33346
15/12/2021 107.50p 110.00p 106.50p 107.50p 29711
14/12/2021 107.50p 108.45p 105.00p 107.50p 179457
13/12/2021 108.50p 109.00p 106.25p 107.50p 17000
10/12/2021 108.50p 109.50p 106.25p 108.50p 51500
09/12/2021 108.50p 108.50p 108.50p 108.50p 0
08/12/2021 109.50p 110.70p 106.25p 108.50p 43315
07/12/2021 111.00p 111.40p 109.50p 109.50p 76945
06/12/2021 112.00p 112.00p 110.00p 111.00p 12500
03/12/2021 112.00p 112.00p 112.00p 112.00p 4941
02/12/2021 112.00p 113.36p 110.00p 112.00p 13853
01/12/2021 112.00p 112.00p 110.48p 112.00p 4000
30/11/2021 112.50p 113.90p 110.04p 112.00p 5003
29/11/2021 113.00p 115.00p 110.00p 113.00p 133144
26/11/2021 117.50p 117.50p 111.00p 113.00p 30333
25/11/2021 119.00p 119.80p 116.00p 118.50p 85465
24/11/2021 119.50p 121.90p 117.00p 119.00p 104024
23/11/2021 121.00p 122.00p 120.00p 121.00p 1559502
22/11/2021 119.50p 121.89p 119.50p 121.00p 548045
19/11/2021 119.00p 119.50p 119.00p 119.50p 35859
18/11/2021 119.00p 119.00p 119.00p 119.00p 37994
17/11/2021 117.50p 120.00p 117.00p 119.00p 789790
16/11/2021 117.50p 117.80p 117.00p 117.50p 35366
15/11/2021 117.50p 117.80p 117.00p 117.50p 13760
12/11/2021 117.00p 119.00p 116.15p 117.50p 28281
11/11/2021 117.00p 118.00p 115.00p 115.00p 11686
10/11/2021 117.50p 117.50p 116.00p 117.00p 8837
09/11/2021 118.50p 120.00p 116.00p 117.50p 32250
08/11/2021 118.50p 118.89p 117.00p 118.50p 49254
05/11/2021 119.00p 119.00p 117.66p 118.50p 8308
04/11/2021 119.00p 120.00p 118.00p 119.00p 18000
03/11/2021 119.00p 119.00p 119.00p 119.00p 0
02/11/2021 119.00p 119.76p 118.20p 119.00p 72261
01/11/2021 119.00p 120.00p 118.14p 119.00p 21579
29/10/2021 118.00p 120.00p 116.00p 119.50p 62226
28/10/2021 117.00p 119.60p 116.00p 118.00p 31274
27/10/2021 115.00p 117.00p 113.00p 117.00p 117382
26/10/2021 112.50p 115.00p 112.50p 115.00p 144746
25/10/2021 112.00p 113.00p 112.00p 112.50p 23910
22/10/2021 113.00p 114.00p 112.00p 112.00p 75337
21/10/2021 113.00p 113.90p 113.00p 113.00p 4386
20/10/2021 112.50p 113.90p 112.50p 113.00p 27942
19/10/2021 112.00p 112.99p 112.00p 112.50p 10096
18/10/2021 111.50p 112.00p 111.00p 112.00p 43482
15/10/2021 111.50p 111.75p 111.29p 111.50p 42000
14/10/2021 110.50p 111.98p 110.50p 111.00p 90863
13/10/2021 111.00p 111.00p 110.00p 110.50p 85000
12/10/2021 110.50p 111.00p 110.00p 111.00p 31070
11/10/2021 110.50p 111.00p 109.25p 110.50p 31500
08/10/2021 109.00p 111.37p 109.00p 110.50p 50747
07/10/2021 108.50p 110.25p 108.50p 109.00p 47186
06/10/2021 110.00p 110.17p 106.00p 108.50p 143751
05/10/2021 111.00p 111.00p 107.05p 109.50p 23441
04/10/2021 112.00p 112.50p 109.00p 111.50p 17885
01/10/2021 113.00p 114.44p 110.00p 112.00p 49241
30/09/2021 114.00p 114.00p 111.00p 113.50p 7000
29/09/2021 114.00p 117.00p 111.30p 114.00p 18787
28/09/2021 109.00p 116.40p 109.00p 114.00p 659783
27/09/2021 109.00p 110.00p 108.00p 109.00p 34500
24/09/2021 109.00p 110.00p 108.10p 109.00p 39269
23/09/2021 108.50p 109.50p 108.50p 109.00p 81000
22/09/2021 109.50p 110.00p 108.00p 108.50p 168687
21/09/2021 109.50p 109.50p 108.00p 109.50p 3000
20/09/2021 111.00p 111.50p 108.04p 109.50p 31182
17/09/2021 111.00p 111.85p 110.00p 111.00p 47988
16/09/2021 111.00p 111.00p 110.00p 111.00p 12953
15/09/2021 110.00p 111.80p 110.00p 111.00p 130913
14/09/2021 107.00p 110.00p 104.35p 110.00p 50395
13/09/2021 107.50p 107.50p 104.30p 107.00p 4225
10/09/2021 107.50p 107.50p 105.05p 107.50p 5000
09/09/2021 107.50p 109.17p 105.55p 107.50p 18527
08/09/2021 108.00p 108.00p 105.66p 108.00p 22000
07/09/2021 108.00p 110.00p 105.66p 108.00p 48484
06/09/2021 108.00p 108.00p 107.30p 108.00p 7050
03/09/2021 108.00p 110.00p 107.28p 108.00p 455
02/09/2021 108.00p 110.00p 107.30p 108.00p 19090
01/09/2021 108.00p 108.00p 107.30p 108.00p 1355
31/08/2021 108.00p 108.00p 107.28p 108.00p 6255
30/08/2021 108.00p 110.00p 107.25p 108.00p 52599
27/08/2021 108.00p 110.00p 107.25p 108.00p 27599
26/08/2021 108.00p 108.00p 107.00p 108.00p 37
25/08/2021 108.00p 110.00p 106.75p 108.00p 487625
24/08/2021 108.00p 108.00p 108.00p 108.00p 0
23/08/2021 107.50p 108.00p 106.68p 108.00p 2509
20/08/2021 107.00p 107.50p 105.50p 107.50p 1000
19/08/2021 107.00p 108.00p 104.66p 107.00p 66000
18/08/2021 107.00p 108.50p 105.86p 107.00p 5500
17/08/2021 107.00p 107.00p 105.86p 107.00p 20000
16/08/2021 107.00p 107.00p 105.25p 107.00p 9599
13/08/2021 107.00p 108.50p 105.86p 107.00p 37500
12/08/2021 106.00p 108.00p 105.00p 107.00p 65182
11/08/2021 105.50p 107.40p 104.44p 106.00p 13856
10/08/2021 105.00p 108.00p 103.55p 105.50p 47717
09/08/2021 104.50p 107.00p 102.30p 105.00p 22831
06/08/2021 103.00p 107.00p 103.00p 104.50p 7146
05/08/2021 102.00p 103.60p 102.00p 102.00p 206408
04/08/2021 102.00p 102.60p 100.84p 102.00p 33440
03/08/2021 102.00p 102.60p 100.51p 102.00p 13325
02/08/2021 102.00p 102.60p 102.00p 102.00p 12000
30/07/2021 102.00p 102.00p 102.00p 102.00p 0
29/07/2021 102.00p 102.70p 102.00p 102.00p 5000
28/07/2021 102.00p 102.70p 102.00p 102.00p 9154
27/07/2021 102.00p 102.88p 100.00p 102.00p 8768
26/07/2021 102.00p 102.00p 102.00p 102.00p 0
23/07/2021 102.00p 102.90p 100.00p 102.00p 29030
22/07/2021 102.00p 102.90p 102.00p 102.00p 1250
21/07/2021 102.00p 103.12p 100.00p 102.00p 21914
20/07/2021 102.50p 103.12p 102.00p 102.00p 10276
19/07/2021 102.50p 102.50p 100.00p 102.50p 17529
16/07/2021 103.50p 105.00p 103.50p 103.50p 2380
15/07/2021 105.00p 105.00p 103.00p 103.50p 10000
14/07/2021 107.00p 108.18p 106.04p 107.00p 27137
13/07/2021 107.00p 108.20p 107.00p 107.00p 35794
12/07/2021 107.00p 108.40p 107.00p 107.00p 1000
09/07/2021 107.00p 108.50p 106.04p 107.00p 6840
08/07/2021 108.00p 108.00p 107.00p 107.00p 25000
07/07/2021 108.00p 109.00p 108.00p 108.00p 20000
06/07/2021 108.00p 108.94p 108.00p 108.00p 8264
05/07/2021 108.00p 108.96p 108.00p 108.00p 9514
02/07/2021 108.00p 109.00p 107.00p 108.00p 32950
01/07/2021 107.00p 108.92p 105.00p 108.00p 55650
30/06/2021 106.50p 108.99p 105.75p 108.50p 62454
29/06/2021 105.50p 107.25p 104.12p 106.50p 13113
28/06/2021 105.50p 107.45p 104.05p 105.50p 65495
25/06/2021 100.50p 107.00p 100.50p 105.00p 299563
24/06/2021 100.50p 102.25p 98.00p 102.00p 10073
23/06/2021 102.00p 102.00p 98.00p 100.50p 5000
22/06/2021 102.00p 102.00p 100.00p 102.00p 5600
21/06/2021 103.00p 103.00p 100.00p 102.00p 532132
18/06/2021 103.00p 103.00p 101.00p 103.00p 50287
17/06/2021 100.50p 103.56p 99.40p 103.00p 262674
16/06/2021 100.50p 103.00p 98.55p 100.50p 711000
15/06/2021 99.50p 100.70p 97.00p 100.50p 17000
14/06/2021 99.50p 99.50p 97.00p 99.50p 2398
11/06/2021 99.50p 100.70p 98.00p 99.50p 15000
10/06/2021 100.00p 102.00p 97.00p 99.50p 2009739

*Close Price adjusted for both dividends and splits