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
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
20/11/2019 160.50p 166.00p 160.50p 165.00p 37200
19/11/2019 161.50p 162.76p 160.36p 160.50p 30824
18/11/2019 160.50p 161.50p 160.15p 161.50p 12150
15/11/2019 162.50p 164.86p 158.80p 160.50p 29965
14/11/2019 167.00p 167.00p 154.25p 160.00p 38100
13/11/2019 171.00p 171.00p 168.00p 169.00p 25574
12/11/2019 173.50p 173.68p 170.20p 171.00p 27430
11/11/2019 173.50p 173.71p 172.00p 173.50p 23358
08/11/2019 175.50p 175.50p 173.50p 173.50p 21107
07/11/2019 177.00p 177.00p 175.44p 175.50p 7500
06/11/2019 177.00p 177.48p 177.00p 177.00p 5650
05/11/2019 177.00p 177.65p 174.00p 177.00p 65992
04/11/2019 180.50p 180.50p 174.00p 177.00p 29270
01/11/2019 180.50p 180.50p 177.00p 180.50p 6012
31/10/2019 180.50p 180.50p 179.70p 180.50p 12099
30/10/2019 181.50p 181.50p 178.00p 180.50p 6780
29/10/2019 181.50p 181.50p 181.30p 181.50p 3297
28/10/2019 181.50p 181.50p 176.00p 181.50p 12597
25/10/2019 182.50p 182.50p 178.00p 181.50p 7597
24/10/2019 185.50p 185.50p 180.00p 182.50p 18922
23/10/2019 186.50p 186.50p 183.00p 185.50p 7500
22/10/2019 186.50p 186.50p 185.20p 186.50p 3198
21/10/2019 186.50p 186.50p 183.00p 186.50p 2241
18/10/2019 186.50p 186.50p 183.00p 186.50p 5129
17/10/2019 187.00p 187.00p 183.07p 186.50p 6915
16/10/2019 187.00p 187.00p 184.25p 187.00p 1222
15/10/2019 188.00p 188.00p 186.00p 187.00p 3132
14/10/2019 188.00p 188.00p 186.12p 188.00p 4841
11/10/2019 188.00p 188.00p 188.00p 188.00p 0
10/10/2019 188.00p 188.00p 186.00p 188.00p 2000
09/10/2019 192.00p 192.00p 182.00p 188.00p 12968
08/10/2019 192.00p 192.00p 188.00p 192.00p 9022
07/10/2019 192.00p 192.00p 188.00p 192.00p 10410
04/10/2019 194.00p 194.00p 190.00p 192.00p 3000
03/10/2019 194.00p 194.00p 194.00p 194.00p 0
02/10/2019 194.00p 194.00p 190.00p 194.00p 3180
01/10/2019 194.00p 194.00p 188.00p 194.00p 5718
30/09/2019 194.00p 194.00p 190.24p 194.00p 3000
27/09/2019 194.00p 194.00p 190.24p 194.00p 4261
26/09/2019 194.00p 194.00p 194.00p 194.00p 0
25/09/2019 193.00p 194.00p 191.12p 194.00p 8500
24/09/2019 193.00p 193.00p 191.13p 193.00p 705
23/09/2019 195.00p 195.00p 191.12p 193.00p 11660
20/09/2019 191.00p 195.99p 190.56p 195.00p 10800
19/09/2019 191.00p 191.00p 191.00p 191.00p 0
18/09/2019 191.00p 192.50p 187.90p 191.00p 1169091
17/09/2019 191.00p 191.00p 187.88p 191.00p 6783

*Close Price adjusted for both dividends and splits