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
16/09/2019 191.00p 191.95p 191.00p 191.00p 4230
13/09/2019 192.50p 192.50p 188.00p 191.00p 39142
12/09/2019 192.50p 193.99p 190.55p 192.50p 44135
11/09/2019 192.50p 194.00p 190.50p 192.50p 24797
10/09/2019 192.50p 194.45p 190.50p 192.50p 14213
09/09/2019 192.50p 194.45p 190.50p 192.50p 24166
06/09/2019 192.50p 192.50p 192.50p 192.50p 50000
05/09/2019 192.50p 192.50p 190.50p 192.50p 1578
04/09/2019 192.50p 192.50p 190.50p 192.50p 2539
03/09/2019 192.50p 192.50p 190.50p 192.50p 14400
02/09/2019 192.50p 192.50p 190.50p 192.50p 300
30/08/2019 192.50p 192.50p 190.08p 192.50p 11416
29/08/2019 192.50p 192.50p 192.50p 192.50p 0
28/08/2019 192.50p 192.50p 190.08p 192.50p 3755
27/08/2019 192.50p 193.90p 190.08p 192.50p 743
23/08/2019 192.50p 192.50p 190.00p 192.50p 3158
22/08/2019 192.50p 192.50p 192.50p 192.50p 87500
21/08/2019 192.50p 192.50p 192.20p 192.50p 792
20/08/2019 192.50p 192.50p 190.08p 192.50p 2721
19/08/2019 192.50p 192.50p 190.08p 192.50p 12722
16/08/2019 193.00p 193.00p 191.00p 193.00p 1096
15/08/2019 194.50p 194.50p 191.00p 193.00p 9790
14/08/2019 194.50p 194.50p 191.10p 194.50p 79576
13/08/2019 194.50p 194.50p 191.10p 194.50p 16686
12/08/2019 194.50p 194.50p 191.10p 194.50p 10197
09/08/2019 195.00p 195.00p 191.10p 194.50p 66225
08/08/2019 196.00p 196.00p 192.12p 196.00p 17809
07/08/2019 196.00p 196.00p 192.11p 196.00p 52009
06/08/2019 196.00p 197.00p 192.10p 196.00p 12266
05/08/2019 196.00p 199.00p 192.00p 196.00p 26162
02/08/2019 196.00p 196.00p 192.08p 196.00p 2650
01/08/2019 196.00p 200.00p 192.10p 196.00p 265798
31/07/2019 196.00p 196.00p 192.10p 196.00p 733752
30/07/2019 195.00p 196.00p 192.00p 195.00p 20738
29/07/2019 197.00p 197.00p 194.06p 197.00p 9902
26/07/2019 197.00p 197.00p 194.06p 197.00p 6988
25/07/2019 197.00p 197.00p 196.92p 197.00p 9662
24/07/2019 197.00p 198.00p 194.00p 197.00p 41708
23/07/2019 199.00p 200.95p 194.06p 197.00p 27016
22/07/2019 199.00p 201.20p 198.16p 199.00p 73047
19/07/2019 198.00p 201.64p 198.00p 199.00p 623997
18/07/2019 195.00p 201.60p 193.60p 198.00p 3119354
17/07/2019 196.50p 199.86p 190.00p 196.50p 16336892
16/07/2019 197.50p 198.98p 195.50p 197.50p 10012
15/07/2019 197.50p 199.07p 195.50p 197.50p 14554
12/07/2019 196.50p 199.20p 194.00p 197.50p 29737
11/07/2019 196.50p 199.00p 193.00p 196.50p 1951011
10/07/2019 196.50p 197.00p 193.07p 197.00p 21847
09/07/2019 197.00p 197.25p 193.42p 196.50p 33585
08/07/2019 197.00p 198.00p 194.31p 197.00p 49550
05/07/2019 197.00p 197.60p 194.30p 197.00p 10787
04/07/2019 201.00p 201.00p 196.00p 197.00p 57477
03/07/2019 201.00p 201.00p 198.00p 201.00p 5770
02/07/2019 201.00p 201.00p 198.00p 201.00p 14500
01/07/2019 205.00p 205.00p 199.49p 201.00p 57134
28/06/2019 209.00p 209.00p 204.00p 207.00p 66476
27/06/2019 209.00p 209.00p 208.00p 209.00p 2900
26/06/2019 211.00p 211.00p 208.00p 209.00p 8748
25/06/2019 212.00p 212.00p 210.00p 211.00p 13173
24/06/2019 212.00p 212.00p 210.00p 212.00p 5140
21/06/2019 213.00p 213.00p 208.00p 212.00p 14297
20/06/2019 213.00p 213.00p 212.60p 213.00p 9856
19/06/2019 213.00p 213.00p 212.76p 213.00p 3966
18/06/2019 213.00p 213.00p 213.00p 213.00p 0
17/06/2019 213.00p 213.00p 210.25p 213.00p 486
14/06/2019 216.00p 216.00p 210.00p 213.00p 9378
13/06/2019 216.00p 216.00p 214.23p 216.00p 6000
12/06/2019 216.00p 216.00p 214.25p 216.00p 7741
11/06/2019 216.00p 216.00p 214.40p 216.00p 2865
10/06/2019 216.00p 216.00p 214.00p 216.00p 6889
07/06/2019 216.00p 216.00p 214.00p 216.00p 60748
06/06/2019 216.00p 216.00p 214.00p 216.00p 5421
05/06/2019 219.00p 219.00p 214.10p 216.00p 22872
04/06/2019 220.00p 220.91p 218.00p 220.00p 10691
03/06/2019 220.00p 220.95p 218.00p 220.00p 29417
31/05/2019 221.00p 221.00p 218.00p 220.00p 268085
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

*Close Price adjusted for both dividends and splits