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
15/12/2020 98.50p 98.50p 98.50p 98.50p 0
14/12/2020 98.00p 98.50p 97.00p 98.50p 20000
11/12/2020 98.00p 98.45p 97.00p 98.00p 451677
10/12/2020 98.00p 98.00p 97.00p 98.00p 1001
09/12/2020 98.00p 98.00p 97.00p 98.00p 52504
08/12/2020 98.00p 98.00p 98.00p 98.00p 0
07/12/2020 98.00p 98.54p 98.00p 98.00p 300
04/12/2020 97.25p 99.31p 97.00p 98.00p 513408
03/12/2020 96.00p 97.25p 95.00p 97.25p 3000
02/12/2020 97.00p 97.80p 96.00p 96.00p 103443
01/12/2020 97.00p 97.00p 96.00p 97.00p 66303
30/11/2020 96.50p 96.50p 96.00p 96.50p 523090
27/11/2020 96.00p 96.78p 95.00p 96.50p 6750
26/11/2020 95.50p 96.00p 95.00p 96.00p 44149
25/11/2020 95.00p 95.80p 94.00p 95.00p 270379
24/11/2020 91.50p 93.50p 91.50p 93.50p 41171
23/11/2020 90.00p 91.50p 90.00p 91.50p 29959
20/11/2020 89.50p 90.00p 89.50p 89.75p 153357
19/11/2020 89.00p 89.93p 89.00p 89.50p 227300
18/11/2020 86.50p 90.00p 86.50p 89.00p 33318
17/11/2020 85.50p 87.00p 85.50p 86.50p 37384
16/11/2020 83.50p 86.00p 83.50p 85.50p 471790
13/11/2020 82.50p 83.00p 81.50p 83.00p 100550
12/11/2020 82.50p 83.00p 82.00p 82.50p 49649
10/11/2020 81.00p 82.95p 80.00p 82.00p 152827
09/11/2020 79.00p 81.00p 79.00p 81.00p 972289
06/11/2020 77.00p 78.00p 77.00p 78.00p 364855
05/11/2020 76.50p 77.50p 76.49p 76.50p 178550
04/11/2020 76.00p 76.50p 76.00p 76.50p 105000
03/11/2020 76.00p 76.00p 75.00p 76.00p 155000
02/11/2020 76.00p 76.00p 75.00p 76.00p 30823
30/10/2020 75.50p 76.49p 73.50p 76.00p 707369
29/10/2020 77.00p 77.00p 74.00p 75.50p 3000
28/10/2020 77.00p 77.00p 75.00p 77.00p 52785
27/10/2020 77.50p 77.50p 75.00p 77.50p 71500
26/10/2020 79.50p 79.50p 79.00p 79.00p 0
23/10/2020 79.50p 79.50p 78.40p 79.50p 27022
22/10/2020 80.00p 80.00p 79.25p 80.00p 2500
21/10/2020 81.00p 81.00p 79.25p 80.00p 51000
20/10/2020 83.00p 83.00p 81.00p 81.00p 6158
19/10/2020 81.00p 81.00p 81.00p 81.00p 165
16/10/2020 81.00p 81.00p 81.00p 81.00p 295000
15/10/2020 82.00p 83.00p 81.00p 81.00p 59046
14/10/2020 82.00p 82.00p 81.50p 82.00p 1376
13/10/2020 82.00p 82.75p 81.40p 82.00p 66780
12/10/2020 81.50p 82.00p 81.50p 82.00p 5000
09/10/2020 79.00p 81.50p 79.00p 81.50p 10000
08/10/2020 79.00p 80.00p 78.00p 79.00p 677519
07/10/2020 79.00p 79.00p 79.00p 79.00p 0
06/10/2020 79.00p 79.40p 78.00p 79.00p 13300
05/10/2020 79.00p 79.00p 78.00p 79.00p 3597
02/10/2020 79.00p 79.44p 77.00p 79.00p 27835
01/10/2020 79.00p 79.00p 78.00p 79.00p 10000
30/09/2020 79.00p 80.25p 79.00p 79.00p 4000
29/09/2020 79.00p 79.00p 79.00p 79.00p 372599
28/09/2020 79.00p 79.00p 79.00p 79.00p 0
25/09/2020 79.00p 80.00p 76.00p 79.00p 131500
24/09/2020 80.00p 80.00p 76.30p 79.00p 2051
23/09/2020 80.50p 80.50p 78.17p 80.00p 50000
22/09/2020 81.50p 81.50p 78.69p 80.50p 15000
21/09/2020 81.50p 81.50p 81.30p 81.50p 246
18/09/2020 82.00p 82.00p 81.50p 81.50p 0
17/09/2020 83.50p 83.50p 79.00p 82.00p 40750
16/09/2020 83.00p 83.00p 83.00p 83.00p 0
15/09/2020 83.50p 83.50p 80.00p 83.00p 2550
14/09/2020 84.50p 84.50p 80.00p 83.50p 68031
11/09/2020 86.00p 86.00p 82.25p 84.50p 75800
10/09/2020 87.00p 87.00p 87.00p 87.00p 0
09/09/2020 87.00p 87.00p 87.00p 87.00p 0
08/09/2020 87.00p 87.00p 85.00p 87.00p 4822
07/09/2020 87.00p 87.96p 87.00p 87.00p 6000
04/09/2020 87.00p 87.96p 85.00p 87.00p 82265
03/09/2020 87.50p 87.50p 85.00p 87.00p 18500
02/09/2020 86.50p 87.00p 86.50p 87.00p 0
01/09/2020 87.00p 87.00p 85.00p 86.50p 25500
28/08/2020 87.00p 87.00p 85.00p 87.00p 10000
27/08/2020 87.50p 87.50p 85.00p 87.00p 6173
26/08/2020 87.50p 87.50p 87.50p 87.50p 0
25/08/2020 86.50p 89.00p 86.00p 87.50p 41089
24/08/2020 86.50p 87.52p 85.00p 87.00p 19561
21/08/2020 87.00p 87.00p 87.00p 87.00p 0
20/08/2020 86.50p 87.00p 85.00p 87.00p 10000
19/08/2020 85.50p 86.50p 85.36p 86.50p 309255
18/08/2020 85.50p 85.50p 84.50p 85.50p 0
17/08/2020 84.50p 85.50p 82.50p 85.50p 51762
14/08/2020 83.50p 84.50p 83.50p 84.50p 0
13/08/2020 84.00p 84.46p 83.10p 83.50p 3870
12/08/2020 82.50p 85.00p 82.00p 84.00p 39954
11/08/2020 79.25p 81.37p 79.25p 81.25p 16899
10/08/2020 78.75p 80.33p 77.00p 79.25p 26420
07/08/2020 77.75p 78.75p 76.00p 78.75p 64222
06/08/2020 77.00p 77.75p 74.00p 77.75p 8000
05/08/2020 77.50p 79.16p 77.00p 77.75p 265617
04/08/2020 78.50p 78.50p 74.00p 77.50p 8216
03/08/2020 79.00p 82.00p 79.00p 79.00p 2500
31/07/2020 79.00p 79.00p 75.00p 79.00p 3252
30/07/2020 81.50p 81.50p 77.00p 79.00p 23447
29/07/2020 79.50p 83.50p 75.00p 83.50p 29125
28/07/2020 80.50p 80.50p 80.50p 80.50p 500000
27/07/2020 79.50p 80.50p 76.00p 80.50p 15000
24/07/2020 79.50p 79.50p 79.50p 79.50p 0
23/07/2020 79.00p 82.11p 75.00p 79.50p 20497
22/07/2020 80.50p 82.11p 75.00p 79.00p 82028
21/07/2020 80.50p 80.50p 76.00p 80.50p 2166
20/07/2020 80.50p 80.50p 80.50p 80.50p 0
17/07/2020 81.50p 81.50p 76.00p 80.50p 10497
16/07/2020 81.50p 81.50p 77.00p 81.50p 5000
15/07/2020 82.00p 82.00p 77.00p 81.50p 5500
14/07/2020 82.50p 82.50p 78.00p 82.00p 5500
13/07/2020 83.50p 83.50p 78.00p 82.50p 34922
10/07/2020 83.00p 83.50p 79.00p 83.50p 39032
09/07/2020 84.50p 87.11p 79.00p 83.50p 12534
08/07/2020 84.50p 84.50p 80.00p 84.50p 1000
07/07/2020 88.50p 88.50p 82.00p 86.50p 5970
06/07/2020 89.50p 89.50p 85.00p 89.50p 37430
03/07/2020 89.50p 89.50p 85.00p 89.50p 5500
02/07/2020 89.50p 89.50p 85.00p 89.50p 24000
01/07/2020 89.50p 92.11p 89.50p 89.50p 5418
30/06/2020 91.00p 91.00p 89.50p 89.50p 0
29/06/2020 92.50p 92.50p 87.00p 91.00p 19454
26/06/2020 92.50p 92.50p 89.00p 92.50p 5000
25/06/2020 93.50p 93.50p 89.00p 93.00p 5000
24/06/2020 97.50p 97.50p 91.00p 93.50p 29000
23/06/2020 96.00p 97.80p 96.00p 97.50p 52148
22/06/2020 95.00p 96.00p 95.00p 96.00p 0
19/06/2020 95.00p 95.00p 92.00p 95.00p 10189
18/06/2020 92.50p 96.88p 90.00p 94.00p 3749
17/06/2020 85.00p 90.00p 82.00p 90.00p 23749
16/06/2020 85.00p 85.00p 79.12p 85.00p 3000
15/06/2020 85.00p 85.00p 79.25p 85.00p 4000
12/06/2020 85.50p 85.50p 80.00p 85.00p 5000
11/06/2020 88.00p 88.00p 82.00p 86.00p 24500
10/06/2020 90.00p 90.00p 84.12p 90.00p 8036
09/06/2020 90.00p 90.00p 84.12p 90.00p 13794
08/06/2020 89.50p 91.00p 85.00p 91.00p 60089
05/06/2020 87.25p 89.50p 79.00p 89.50p 26552
04/06/2020 87.25p 92.65p 80.50p 87.25p 10929
03/06/2020 87.00p 94.00p 82.66p 87.00p 25956
02/06/2020 82.00p 90.00p 80.00p 87.00p 175661
01/06/2020 70.50p 90.00p 67.00p 74.00p 249750
29/05/2020 70.50p 70.50p 67.00p 67.00p 6325
28/05/2020 70.50p 72.44p 70.50p 70.50p 3861
27/05/2020 69.50p 70.50p 67.00p 70.50p 66527
26/05/2020 69.50p 69.50p 68.31p 69.50p 2618
25/05/2020 70.25p 72.00p 65.00p 70.00p 36663
22/05/2020 70.25p 72.00p 65.00p 70.00p 36663
21/05/2020 74.50p 74.50p 74.50p 74.50p 0
20/05/2020 75.50p 75.50p 70.09p 74.50p 10000
19/05/2020 73.50p 75.50p 71.00p 75.50p 491418
18/05/2020 70.75p 74.50p 67.10p 74.50p 19835
15/05/2020 71.50p 72.50p 71.50p 72.50p 0
14/05/2020 72.50p 72.50p 67.09p 71.50p 70360
13/05/2020 74.50p 74.50p 70.00p 74.50p 26000
12/05/2020 72.00p 74.50p 70.00p 74.50p 44196
11/05/2020 72.00p 72.00p 68.00p 72.00p 23200
08/05/2020 72.00p 72.25p 71.00p 72.00p 125212
07/05/2020 72.00p 72.25p 71.00p 72.00p 125212
06/05/2020 72.50p 72.50p 71.50p 71.50p 0
05/05/2020 70.50p 72.76p 68.00p 71.50p 14300
04/05/2020 73.25p 73.76p 69.00p 71.50p 41958
01/05/2020 73.50p 73.50p 70.00p 71.50p 48115
30/04/2020 75.50p 78.90p 72.00p 75.50p 20501
29/04/2020 72.00p 76.00p 72.00p 75.50p 14500
28/04/2020 71.50p 72.00p 69.00p 72.00p 20000
27/04/2020 71.50p 73.18p 67.00p 67.00p 3500
24/04/2020 71.50p 71.50p 71.50p 71.50p 0
23/04/2020 70.50p 73.18p 70.50p 71.50p 7900
22/04/2020 70.50p 72.18p 70.50p 70.50p 690
21/04/2020 70.50p 70.50p 70.50p 70.50p 0
20/04/2020 69.50p 71.18p 69.50p 70.50p 793822
17/04/2020 69.00p 70.92p 65.20p 69.50p 21333
16/04/2020 69.00p 70.92p 69.00p 69.00p 5000
15/04/2020 69.00p 71.72p 65.50p 69.00p 32459
14/04/2020 68.50p 72.00p 65.77p 69.00p 69747
13/04/2020 67.00p 71.93p 67.00p 68.50p 6878
10/04/2020 67.00p 71.93p 67.00p 68.50p 6878
09/04/2020 67.00p 71.93p 67.00p 68.50p 6878
08/04/2020 63.00p 70.00p 63.00p 66.00p 16500
07/04/2020 60.00p 64.32p 58.00p 63.00p 25721
06/04/2020 58.00p 60.80p 58.00p 60.00p 1644
03/04/2020 57.00p 58.50p 57.00p 58.00p 30000
02/04/2020 57.25p 58.50p 54.00p 58.50p 29777
01/04/2020 59.00p 59.00p 55.00p 59.00p 30000
31/03/2020 57.25p 62.50p 55.00p 61.50p 97159
30/03/2020 57.00p 62.00p 50.87p 59.00p 102637
27/03/2020 59.00p 62.00p 55.00p 57.00p 1191042
26/03/2020 59.00p 62.00p 59.00p 59.00p 150
25/03/2020 62.50p 66.60p 57.00p 61.00p 37004
24/03/2020 63.50p 64.90p 60.00p 63.50p 4824
23/03/2020 66.00p 66.00p 61.00p 63.50p 59225
20/03/2020 66.00p 66.72p 62.08p 66.00p 33547
19/03/2020 65.00p 66.00p 61.00p 66.00p 6000
18/03/2020 66.00p 68.00p 65.00p 68.00p 95000
17/03/2020 71.00p 71.72p 65.00p 70.00p 58471
16/03/2020 84.50p 84.50p 69.00p 71.00p 46792
13/03/2020 86.50p 86.50p 86.50p 86.50p 0
12/03/2020 89.00p 89.50p 83.00p 86.50p 1794
11/03/2020 94.00p 96.00p 93.00p 96.00p 0
10/03/2020 92.00p 93.00p 88.06p 93.00p 4663
09/03/2020 94.50p 94.50p 92.00p 92.00p 12326

*Close Price adjusted for both dividends and splits