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
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
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

*Close Price adjusted for both dividends and splits