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
30/05/2019 219.00p 221.64p 216.66p 221.00p 36618
29/05/2019 219.00p 221.00p 219.00p 219.00p 3008
28/05/2019 218.00p 221.20p 216.50p 219.00p 22726
24/05/2019 218.00p 219.59p 218.00p 218.00p 28743
23/05/2019 223.00p 223.59p 214.30p 218.00p 31711
22/05/2019 223.00p 225.45p 220.73p 223.00p 10884
21/05/2019 223.00p 225.46p 220.72p 223.00p 16657
20/05/2019 223.00p 225.50p 220.66p 223.00p 26153
17/05/2019 223.00p 224.61p 220.10p 223.00p 23662
16/05/2019 223.00p 224.70p 220.00p 223.00p 17275
15/05/2019 223.00p 223.00p 220.10p 223.00p 22689
14/05/2019 222.00p 225.10p 220.00p 223.00p 4166
13/05/2019 217.00p 225.90p 216.10p 222.00p 32016
10/05/2019 211.00p 217.00p 210.12p 217.00p 16538
09/05/2019 211.00p 213.94p 210.12p 211.00p 18532
08/05/2019 210.00p 213.50p 210.00p 211.00p 38226
07/05/2019 206.00p 213.20p 206.00p 210.00p 46954
03/05/2019 202.00p 209.60p 202.00p 206.00p 263767
02/05/2019 202.00p 202.00p 202.00p 202.00p 0
01/05/2019 201.00p 202.00p 200.64p 202.00p 456
30/04/2019 204.00p 204.00p 198.00p 201.00p 28011
29/04/2019 201.00p 201.00p 198.00p 201.00p 2921
26/04/2019 201.00p 201.00p 200.02p 201.00p 13531
25/04/2019 204.00p 204.00p 200.00p 201.00p 11177
24/04/2019 204.00p 204.00p 202.00p 204.00p 884
23/04/2019 204.00p 204.00p 200.00p 204.00p 21496
18/04/2019 204.00p 204.00p 204.00p 204.00p 0
17/04/2019 204.00p 204.00p 202.80p 204.00p 2023
16/04/2019 204.00p 204.00p 202.00p 204.00p 5192
15/04/2019 205.00p 205.00p 203.91p 205.00p 1500
12/04/2019 205.00p 205.00p 202.00p 205.00p 10409
11/04/2019 205.00p 205.00p 202.00p 205.00p 5600
10/04/2019 205.00p 205.00p 205.00p 205.00p 0
09/04/2019 205.00p 205.00p 202.00p 205.00p 1000
08/04/2019 205.00p 205.00p 202.00p 205.00p 12995
05/04/2019 206.00p 206.00p 202.00p 206.00p 7125
04/04/2019 206.00p 206.00p 202.00p 206.00p 3240
03/04/2019 206.00p 207.00p 202.00p 207.00p 1961
02/04/2019 207.00p 207.00p 202.00p 206.00p 7900
01/04/2019 207.00p 207.00p 202.00p 207.00p 14344
29/03/2019 207.00p 209.00p 202.00p 207.00p 16000
28/03/2019 207.00p 208.20p 207.00p 207.00p 3000
27/03/2019 208.00p 210.00p 202.50p 207.00p 12340
26/03/2019 209.00p 211.00p 204.40p 208.00p 497
25/03/2019 209.00p 209.00p 204.50p 209.00p 2324
22/03/2019 209.00p 211.50p 204.10p 209.00p 5701
21/03/2019 209.00p 209.00p 204.50p 209.00p 2566
20/03/2019 209.00p 209.00p 209.00p 209.00p 0
19/03/2019 207.00p 211.80p 207.00p 209.00p 2115
18/03/2019 207.00p 207.00p 202.00p 207.00p 8434
15/03/2019 207.00p 208.68p 204.00p 207.00p 1836
14/03/2019 207.00p 207.00p 207.00p 207.00p 0
13/03/2019 207.00p 207.00p 204.00p 207.00p 5700
12/03/2019 207.00p 208.68p 204.00p 207.00p 5759
11/03/2019 207.00p 207.00p 204.00p 207.00p 5543
08/03/2019 207.00p 209.33p 204.00p 207.00p 15240
07/03/2019 207.00p 209.33p 207.00p 207.00p 4769
06/03/2019 207.00p 209.34p 207.00p 207.00p 2408
05/03/2019 207.00p 209.34p 204.00p 207.00p 24138
04/03/2019 207.00p 207.00p 204.00p 207.00p 3110
01/03/2019 207.00p 207.00p 204.00p 207.00p 4312
28/02/2019 208.00p 208.35p 207.00p 207.00p 2377
27/02/2019 209.00p 209.75p 203.00p 208.00p 18952
26/02/2019 209.00p 209.75p 209.00p 209.00p 45
25/02/2019 209.00p 209.00p 206.00p 209.00p 1223
22/02/2019 209.00p 209.00p 204.00p 209.00p 13000
21/02/2019 209.00p 209.00p 206.00p 209.00p 2712
20/02/2019 209.00p 209.78p 206.00p 209.00p 7411
19/02/2019 209.00p 209.80p 206.00p 209.00p 7603
18/02/2019 209.00p 209.00p 206.00p 209.00p 4236
15/02/2019 209.00p 209.00p 206.00p 209.00p 7000
14/02/2019 209.00p 209.80p 206.00p 209.00p 1559
13/02/2019 209.00p 209.90p 206.00p 209.00p 8932
12/02/2019 209.00p 209.00p 206.00p 209.00p 15421
11/02/2019 210.00p 210.50p 204.00p 209.00p 28838
08/02/2019 210.00p 210.00p 206.00p 210.00p 3000
07/02/2019 211.00p 211.00p 206.20p 211.00p 610
06/02/2019 211.00p 212.00p 211.00p 211.00p 0
05/02/2019 212.00p 212.00p 206.00p 212.00p 3416
04/02/2019 212.00p 212.00p 206.00p 206.00p 7960
01/02/2019 213.00p 213.01p 213.00p 213.00p 260
31/01/2019 213.00p 213.00p 208.20p 213.00p 14503
30/01/2019 213.00p 213.00p 208.00p 213.00p 18045
29/01/2019 213.00p 213.00p 208.00p 213.00p 9740
28/01/2019 214.00p 214.00p 208.00p 213.00p 14000
25/01/2019 215.00p 215.00p 211.00p 215.00p 10000
24/01/2019 215.00p 215.00p 211.00p 215.00p 4000
23/01/2019 215.00p 215.00p 215.00p 215.00p 5000
22/01/2019 215.00p 215.65p 215.00p 215.00p 4614
21/01/2019 215.00p 215.75p 211.00p 215.00p 3638
18/01/2019 215.00p 215.00p 211.00p 215.00p 7000
17/01/2019 215.00p 215.00p 210.00p 215.00p 3554
16/01/2019 215.00p 215.00p 210.00p 215.00p 482
15/01/2019 215.00p 215.90p 210.00p 215.00p 2650
14/01/2019 213.00p 216.00p 208.00p 215.00p 32589
11/01/2019 213.00p 216.00p 213.00p 214.00p 2311
10/01/2019 212.00p 213.00p 210.00p 213.00p 21000
09/01/2019 212.00p 214.00p 210.00p 213.00p 24076
08/01/2019 206.00p 212.00p 205.96p 212.00p 13709
07/01/2019 204.00p 206.00p 204.00p 206.00p 495
04/01/2019 203.00p 204.00p 198.28p 204.00p 365
03/01/2019 201.00p 207.00p 198.28p 203.00p 9461
02/01/2019 200.00p 204.00p 198.00p 204.00p 36500
31/12/2018 192.50p 204.00p 192.50p 204.00p 2500
28/12/2018 190.00p 194.75p 190.00p 193.50p 162812
27/12/2018 192.00p 193.00p 188.56p 192.00p 2973
24/12/2018 192.00p 194.00p 192.00p 192.00p 0
21/12/2018 192.00p 192.00p 192.00p 192.00p 0
20/12/2018 192.00p 194.24p 188.50p 192.00p 13154
19/12/2018 195.00p 196.68p 192.00p 195.00p 5487
18/12/2018 196.00p 196.00p 192.00p 195.00p 1616
17/12/2018 196.00p 198.24p 196.00p 196.00p 3149
14/12/2018 196.00p 196.00p 196.00p 196.00p 200000
13/12/2018 196.00p 198.40p 196.00p 196.00p 525
12/12/2018 198.00p 198.00p 194.00p 196.00p 16970
11/12/2018 198.00p 199.00p 196.00p 198.00p 12814
10/12/2018 204.00p 204.00p 196.00p 198.00p 14970
07/12/2018 204.00p 206.67p 198.00p 204.00p 17515
06/12/2018 205.00p 205.00p 198.00p 204.00p 7250
05/12/2018 204.00p 206.00p 200.00p 206.00p 3927
04/12/2018 207.00p 207.00p 200.00p 204.00p 17419
03/12/2018 208.00p 208.00p 204.00p 207.00p 7689
30/11/2018 208.00p 208.47p 206.00p 208.00p 17511
29/11/2018 210.00p 210.00p 206.00p 208.00p 13600
28/11/2018 210.00p 210.00p 210.00p 210.00p 0
27/11/2018 211.00p 211.25p 210.00p 210.00p 7463
26/11/2018 211.00p 211.50p 211.00p 211.00p 1949
23/11/2018 212.00p 212.00p 210.00p 211.00p 18755
22/11/2018 212.00p 212.00p 208.00p 212.00p 14108
21/11/2018 213.00p 213.00p 210.00p 212.00p 11100
20/11/2018 214.00p 214.00p 212.00p 213.00p 29350
19/11/2018 214.00p 215.20p 214.00p 214.00p 1153
16/11/2018 214.00p 214.00p 212.00p 214.00p 12877
15/11/2018 215.00p 216.80p 212.60p 215.00p 3337
14/11/2018 215.00p 216.50p 212.30p 215.00p 3616
13/11/2018 215.00p 215.00p 212.97p 215.00p 8352
12/11/2018 215.00p 217.64p 215.00p 215.00p 160
09/11/2018 215.00p 217.50p 212.96p 215.00p 13221
08/11/2018 213.00p 215.75p 210.67p 214.00p 6530
07/11/2018 213.00p 215.64p 210.67p 213.00p 2120
06/11/2018 213.00p 213.00p 213.00p 213.00p 0
05/11/2018 213.00p 215.70p 213.00p 213.00p 11511
02/11/2018 213.00p 215.04p 213.00p 213.00p 1390
01/11/2018 213.00p 215.04p 213.00p 213.00p 783
31/10/2018 213.00p 213.80p 213.00p 213.00p 6000
30/10/2018 213.00p 213.80p 213.00p 213.00p 929
29/10/2018 213.00p 216.00p 213.00p 213.00p 6397
26/10/2018 213.00p 213.80p 210.00p 213.00p 7375
25/10/2018 213.00p 214.00p 208.00p 213.00p 25007
24/10/2018 214.00p 214.00p 210.00p 214.00p 3000
23/10/2018 218.00p 218.00p 210.00p 214.00p 30167
22/10/2018 219.00p 219.00p 215.00p 218.00p 22000
19/10/2018 219.00p 219.00p 219.00p 219.00p 452
18/10/2018 219.00p 219.00p 219.00p 219.00p 0
17/10/2018 219.00p 219.00p 215.25p 219.00p 3068
16/10/2018 219.00p 219.10p 215.25p 219.00p 449
15/10/2018 218.00p 219.00p 215.25p 219.00p 8927
12/10/2018 216.00p 219.12p 216.00p 218.00p 27813
11/10/2018 222.00p 222.00p 212.00p 216.00p 86274
10/10/2018 223.00p 223.00p 220.00p 223.00p 15000
09/10/2018 228.00p 228.00p 220.72p 223.00p 13845
08/10/2018 230.00p 230.00p 224.96p 228.00p 4000
05/10/2018 230.00p 230.00p 226.93p 230.00p 53349
04/10/2018 230.00p 231.12p 226.96p 230.00p 680
03/10/2018 230.00p 230.00p 226.88p 230.00p 665
02/10/2018 230.00p 231.12p 230.00p 230.00p 4500
01/10/2018 228.00p 230.00p 228.00p 230.00p 6041
28/09/2018 229.00p 229.28p 224.00p 228.00p 367229
27/09/2018 229.00p 229.96p 226.70p 229.00p 3487
26/09/2018 229.00p 230.00p 229.00p 229.00p 3275188
25/09/2018 229.00p 229.00p 224.00p 229.00p 7864670
24/09/2018 229.00p 229.00p 226.00p 229.00p 23864
21/09/2018 229.00p 229.00p 229.00p 229.00p 0
20/09/2018 229.00p 229.00p 226.00p 229.00p 5958
19/09/2018 229.00p 229.00p 227.07p 229.00p 8363
18/09/2018 231.00p 231.00p 227.08p 229.00p 21500
17/09/2018 231.00p 231.00p 228.00p 230.00p 2836
14/09/2018 231.00p 231.00p 228.00p 231.00p 7432
13/09/2018 232.00p 232.00p 228.00p 231.00p 111867
12/09/2018 232.00p 232.00p 230.25p 232.00p 23093
11/09/2018 232.00p 232.00p 230.90p 232.00p 22092
10/09/2018 232.00p 233.00p 230.90p 232.00p 28170
07/09/2018 232.00p 232.00p 230.80p 232.00p 6215
06/09/2018 233.00p 236.00p 230.67p 232.00p 28629
05/09/2018 233.00p 233.00p 231.00p 233.00p 14719
04/09/2018 233.00p 233.30p 231.00p 233.00p 126468
03/09/2018 230.00p 234.86p 230.00p 233.00p 67876
31/08/2018 230.00p 230.00p 227.09p 230.00p 899
30/08/2018 230.00p 231.50p 226.00p 230.00p 33670
29/08/2018 230.00p 231.80p 226.00p 230.00p 12026
28/08/2018 230.00p 230.00p 227.52p 230.00p 6832
24/08/2018 230.00p 230.00p 230.00p 230.00p 0
23/08/2018 230.00p 231.90p 227.52p 230.00p 3682
22/08/2018 230.00p 231.90p 230.00p 230.00p 1725
21/08/2018 230.00p 231.98p 227.52p 230.00p 1287
20/08/2018 230.00p 231.98p 227.50p 230.00p 19446
17/08/2018 231.00p 231.00p 227.50p 230.00p 5000
16/08/2018 231.00p 233.50p 231.00p 231.00p 428
15/08/2018 231.00p 235.00p 227.35p 231.00p 10405
14/08/2018 231.00p 231.00p 227.35p 231.00p 736

*Close Price adjusted for both dividends and splits