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
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
06/03/2020 104.00p 104.00p 100.08p 102.00p 3800
05/03/2020 101.50p 105.00p 98.00p 105.00p 3189
04/03/2020 97.00p 104.30p 97.00p 101.50p 24402
03/03/2020 97.00p 100.00p 93.00p 97.00p 15042
02/03/2020 97.50p 97.50p 94.14p 97.50p 1367
28/02/2020 100.50p 100.50p 94.00p 97.50p 33590
27/02/2020 101.50p 101.99p 98.09p 101.50p 26071
26/02/2020 102.50p 102.50p 98.10p 102.00p 28387
25/02/2020 105.50p 105.98p 100.10p 104.00p 48414
24/02/2020 106.50p 106.50p 100.00p 105.50p 15069
21/02/2020 107.00p 107.00p 105.00p 106.50p 227917
20/02/2020 106.00p 106.36p 97.47p 106.00p 105371
19/02/2020 108.00p 108.72p 105.50p 106.00p 35916
18/02/2020 111.00p 111.00p 105.00p 106.00p 263081
17/02/2020 113.00p 113.00p 108.00p 111.00p 128080
14/02/2020 114.50p 114.50p 110.00p 114.00p 19691
13/02/2020 114.50p 114.50p 112.00p 114.50p 150
12/02/2020 114.50p 116.00p 114.50p 114.50p 4181
11/02/2020 115.50p 115.50p 114.25p 114.50p 3100
10/02/2020 115.50p 115.50p 113.00p 115.50p 298553
07/02/2020 116.00p 116.00p 113.00p 115.50p 171459
06/02/2020 116.50p 116.50p 114.00p 116.00p 28752
05/02/2020 117.00p 117.00p 116.00p 116.50p 8250
04/02/2020 117.50p 117.50p 116.00p 117.00p 1280
03/02/2020 118.50p 118.50p 117.00p 118.00p 12017
31/01/2020 121.00p 121.00p 116.00p 118.50p 11193
30/01/2020 122.00p 122.00p 119.00p 121.00p 10500
29/01/2020 123.00p 123.00p 120.00p 122.00p 15301
28/01/2020 123.50p 123.50p 118.00p 123.00p 26326
27/01/2020 128.50p 128.80p 122.48p 124.00p 16710
24/01/2020 131.00p 131.00p 127.00p 128.50p 74221
23/01/2020 133.50p 133.50p 129.00p 131.00p 17503
22/01/2020 134.50p 134.50p 132.06p 133.50p 19595
21/01/2020 134.50p 134.50p 132.06p 133.00p 19539
20/01/2020 134.50p 134.50p 132.05p 134.50p 25721
17/01/2020 134.50p 134.50p 133.00p 134.50p 8877
16/01/2020 134.50p 135.00p 132.20p 134.50p 15785
15/01/2020 134.50p 135.39p 132.05p 134.50p 15586
14/01/2020 134.50p 135.39p 133.90p 134.50p 2491
13/01/2020 134.50p 134.50p 133.85p 134.50p 20374
10/01/2020 133.50p 135.40p 133.50p 134.50p 1597
09/01/2020 133.50p 136.00p 132.20p 133.50p 30446
08/01/2020 133.00p 134.20p 132.15p 133.50p 21689
07/01/2020 133.00p 134.75p 131.70p 133.00p 62796
06/01/2020 133.00p 134.88p 131.50p 133.00p 7721
03/01/2020 132.00p 134.90p 131.38p 133.00p 7702
02/01/2020 132.00p 133.90p 130.26p 132.00p 15859
01/01/2020 132.00p 145.29p 129.00p 132.00p 21652
31/12/2019 132.00p 145.29p 129.00p 132.00p 21652
30/12/2019 132.00p 132.90p 128.50p 132.00p 43596
27/12/2019 132.00p 133.98p 132.00p 132.00p 40188
26/12/2019 127.00p 132.00p 127.00p 132.00p 9140
25/12/2019 127.00p 132.00p 127.00p 132.00p 9140
24/12/2019 127.00p 132.00p 127.00p 132.00p 9140
23/12/2019 127.50p 129.60p 125.00p 129.50p 28132
20/12/2019 127.50p 129.90p 125.00p 127.50p 52179
19/12/2019 129.00p 130.20p 125.25p 127.50p 21782826
18/12/2019 131.00p 132.98p 128.85p 131.00p 47360
17/12/2019 131.00p 131.50p 128.78p 131.00p 126008
16/12/2019 131.00p 132.02p 128.00p 131.00p 169711
13/12/2019 131.00p 134.00p 120.00p 131.00p 632214
12/12/2019 129.00p 131.34p 126.00p 129.00p 33928
11/12/2019 132.00p 132.00p 125.00p 129.00p 11244
10/12/2019 143.50p 148.00p 125.17p 132.00p 178944
09/12/2019 152.00p 152.00p 142.00p 143.50p 20588
06/12/2019 152.50p 157.00p 149.00p 152.00p 11783
05/12/2019 152.50p 152.50p 150.00p 152.50p 860
04/12/2019 152.50p 153.25p 152.45p 152.50p 2005
03/12/2019 156.00p 156.00p 150.00p 152.50p 25633
02/12/2019 162.00p 162.00p 152.00p 156.00p 33702
29/11/2019 162.50p 162.50p 159.16p 162.00p 19191
28/11/2019 164.00p 166.00p 160.20p 162.50p 3922
27/11/2019 164.50p 164.50p 160.20p 164.00p 17713
26/11/2019 165.00p 166.00p 161.00p 164.50p 185738
25/11/2019 165.00p 166.50p 160.00p 165.00p 16827
22/11/2019 165.00p 167.33p 162.66p 165.00p 5498
21/11/2019 165.00p 165.00p 162.50p 165.00p 4000

*Close Price adjusted for both dividends and splits