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
09/06/2021 100.00p 101.50p 97.00p 100.00p 406292
08/06/2021 100.00p 101.00p 97.00p 100.00p 348336
07/06/2021 100.50p 102.10p 97.00p 100.00p 17930
04/06/2021 100.50p 102.25p 98.00p 100.50p 12783
03/06/2021 100.50p 102.25p 98.00p 100.50p 7000
02/06/2021 100.50p 102.25p 98.55p 100.50p 8000
01/06/2021 100.00p 100.50p 98.55p 100.50p 5000
31/05/2021 100.50p 102.00p 98.00p 100.00p 41205
28/05/2021 100.50p 102.00p 98.00p 100.00p 41205
27/05/2021 102.50p 102.50p 100.00p 100.50p 21077
26/05/2021 103.00p 103.00p 100.23p 102.50p 11000
25/05/2021 100.50p 105.94p 98.50p 103.00p 1707225
24/05/2021 100.00p 102.00p 98.19p 100.50p 25000
21/05/2021 100.00p 103.00p 97.00p 100.00p 8319
20/05/2021 100.00p 100.00p 97.22p 100.00p 31000
19/05/2021 100.00p 101.90p 97.00p 100.00p 63773
18/05/2021 100.00p 101.90p 97.22p 100.00p 15846
17/05/2021 100.00p 101.90p 100.00p 100.00p 6901
14/05/2021 100.00p 101.90p 97.60p 100.00p 7500
13/05/2021 101.00p 101.00p 97.22p 100.00p 22462
12/05/2021 101.00p 102.36p 99.15p 101.00p 14540
11/05/2021 101.50p 102.50p 101.50p 101.50p 11496
10/05/2021 101.50p 102.50p 100.10p 101.50p 60047
07/05/2021 100.50p 101.50p 98.85p 101.50p 2031174
06/05/2021 100.00p 101.20p 100.00p 100.50p 4942
05/05/2021 100.00p 103.00p 97.50p 100.00p 20020
04/05/2021 100.00p 101.50p 97.75p 100.00p 10554
03/05/2021 102.50p 102.50p 97.60p 100.00p 80359
30/04/2021 102.50p 102.50p 97.60p 100.00p 80359
29/04/2021 102.50p 104.05p 100.07p 102.50p 9500
28/04/2021 102.50p 105.00p 100.07p 102.50p 51325
27/04/2021 103.00p 103.00p 100.00p 102.50p 21961
26/04/2021 103.00p 104.35p 101.00p 103.00p 27594
23/04/2021 104.50p 104.62p 101.00p 103.00p 42178
22/04/2021 104.50p 104.50p 104.50p 104.50p 0
21/04/2021 105.00p 105.00p 104.01p 104.50p 962
20/04/2021 105.00p 105.00p 104.02p 105.00p 750
19/04/2021 105.00p 105.90p 104.00p 105.00p 7850
16/04/2021 105.00p 106.00p 104.02p 105.00p 16220
15/04/2021 105.00p 105.96p 104.02p 105.00p 13669
14/04/2021 105.50p 105.97p 104.00p 105.00p 12724
13/04/2021 105.50p 106.97p 105.50p 105.50p 12710
12/04/2021 105.50p 105.50p 104.00p 105.50p 6000
09/04/2021 107.00p 107.00p 104.00p 105.50p 48007
08/04/2021 108.00p 108.00p 105.00p 107.00p 10517
07/04/2021 108.50p 109.00p 108.00p 108.00p 13701
06/04/2021 109.50p 109.90p 107.03p 108.50p 20614
05/04/2021 109.50p 109.50p 108.30p 109.50p 1368
02/04/2021 109.50p 109.50p 108.30p 109.50p 1368
01/04/2021 109.50p 109.50p 108.30p 109.50p 1368
31/03/2021 108.50p 110.00p 107.03p 109.50p 15464
30/03/2021 108.50p 108.50p 107.50p 108.50p 400000
29/03/2021 107.50p 110.00p 107.50p 108.50p 7139
26/03/2021 106.50p 107.50p 106.50p 107.50p 206971
25/03/2021 107.50p 107.50p 107.00p 107.50p 27703
24/03/2021 107.00p 107.50p 107.00p 107.50p 184500
23/03/2021 108.50p 108.50p 106.00p 107.00p 42961
22/03/2021 109.00p 109.00p 108.00p 108.50p 32513
19/03/2021 110.00p 110.00p 109.00p 109.00p 0
18/03/2021 109.50p 110.20p 109.50p 110.00p 8000
17/03/2021 109.50p 110.20p 109.50p 109.50p 23826
16/03/2021 109.50p 110.55p 108.00p 109.50p 5155
15/03/2021 108.00p 109.50p 108.00p 109.50p 2479119
12/03/2021 106.50p 109.00p 106.00p 108.00p 1340526
11/03/2021 106.50p 106.50p 105.00p 106.50p 1004000
10/03/2021 106.50p 107.40p 106.50p 106.50p 31041
09/03/2021 105.50p 107.55p 105.00p 106.50p 27228
08/03/2021 105.00p 106.20p 104.00p 105.50p 2618
05/03/2021 105.00p 106.28p 103.52p 105.00p 6000
04/03/2021 103.50p 106.40p 103.00p 105.00p 39545
03/03/2021 103.50p 104.88p 101.00p 103.50p 10500
02/03/2021 103.50p 103.50p 101.00p 103.50p 5100
01/03/2021 101.50p 104.10p 101.44p 103.00p 51478
26/02/2021 101.00p 102.10p 99.04p 101.00p 18238
25/02/2021 101.00p 102.10p 101.00p 101.00p 20000
24/02/2021 100.00p 101.72p 98.00p 101.00p 68588
23/02/2021 100.00p 100.00p 98.04p 100.00p 745
22/02/2021 100.50p 100.50p 98.00p 100.00p 48387
19/02/2021 101.00p 101.50p 101.00p 101.00p 52527
18/02/2021 101.50p 102.36p 101.00p 101.00p 7562
17/02/2021 101.00p 103.25p 100.64p 101.50p 687401
16/02/2021 100.50p 102.25p 98.65p 101.00p 59624
15/02/2021 99.50p 101.25p 97.60p 99.50p 76231
12/02/2021 100.00p 100.00p 97.55p 99.50p 17106
11/02/2021 99.50p 101.40p 98.25p 100.00p 18000
10/02/2021 99.50p 101.40p 99.50p 99.50p 42441
09/02/2021 99.50p 101.75p 97.00p 99.50p 20268
08/02/2021 99.50p 101.85p 98.00p 99.50p 4953
05/02/2021 99.50p 101.90p 97.00p 99.50p 15599
04/02/2021 96.00p 100.00p 95.00p 99.50p 30150
03/02/2021 95.50p 97.17p 94.00p 96.00p 45082
02/02/2021 95.50p 95.50p 93.50p 95.50p 38000
01/02/2021 94.50p 97.17p 94.50p 95.50p 13203
29/01/2021 95.00p 95.00p 92.25p 94.50p 5784
28/01/2021 94.00p 97.00p 94.00p 95.50p 96024
27/01/2021 97.00p 97.00p 93.20p 95.00p 71920
26/01/2021 99.50p 99.50p 97.00p 97.00p 175131
25/01/2021 99.50p 99.50p 98.15p 99.50p 17742
22/01/2021 99.50p 100.82p 98.00p 99.50p 88170
21/01/2021 100.00p 100.00p 98.03p 99.00p 114271
20/01/2021 100.50p 102.50p 98.00p 100.00p 56709
19/01/2021 100.50p 101.75p 98.80p 100.50p 14000
18/01/2021 100.50p 101.75p 100.50p 100.50p 2000
15/01/2021 100.50p 100.50p 100.50p 100.50p 0
14/01/2021 101.00p 102.00p 100.50p 100.50p 42415
13/01/2021 102.00p 102.00p 99.05p 101.50p 7257
12/01/2021 101.50p 102.00p 100.00p 102.00p 2000
11/01/2021 102.00p 103.13p 99.60p 101.50p 32449
08/01/2021 99.00p 102.48p 97.48p 102.00p 19055
07/01/2021 100.50p 100.50p 97.00p 97.00p 66221
06/01/2021 100.50p 101.66p 98.00p 100.50p 136246
05/01/2021 101.50p 101.50p 98.60p 100.50p 102622
04/01/2021 100.50p 103.25p 100.00p 102.00p 102901
31/12/2020 99.50p 102.20p 99.00p 101.50p 76200
30/12/2020 99.50p 101.40p 97.60p 100.50p 63515
29/12/2020 97.50p 100.70p 97.50p 99.50p 59286
24/12/2020 95.50p 97.50p 95.50p 97.50p 330
23/12/2020 95.50p 95.50p 94.00p 95.50p 29000
22/12/2020 95.50p 95.88p 94.00p 95.50p 9900
21/12/2020 96.00p 96.00p 94.00p 95.50p 49000
18/12/2020 99.00p 99.00p 96.00p 97.00p 86919
17/12/2020 98.50p 99.00p 98.50p 99.00p 0
16/12/2020 98.50p 99.10p 97.00p 98.50p 275300
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

*Close Price adjusted for both dividends and splits