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
13/08/2018 231.00p 234.50p 227.30p 231.00p 17266
10/08/2018 231.00p 231.00p 231.00p 231.00p 177804
09/08/2018 231.00p 234.75p 227.25p 231.00p 8204
08/08/2018 230.00p 231.00p 227.13p 231.00p 2500
07/08/2018 230.00p 233.20p 230.00p 230.00p 4284
06/08/2018 230.00p 233.12p 230.00p 230.00p 8173
03/08/2018 230.00p 233.20p 226.88p 230.00p 18821
02/08/2018 230.00p 233.20p 228.00p 230.00p 3300
01/08/2018 230.00p 233.20p 230.00p 230.00p 7471
31/07/2018 230.00p 233.20p 230.00p 230.00p 1072
30/07/2018 230.00p 233.20p 230.00p 230.00p 101962
27/07/2018 230.00p 233.20p 230.00p 230.00p 2144
26/07/2018 231.00p 231.00p 226.00p 230.00p 4000
25/07/2018 231.00p 231.00p 226.00p 231.00p 3000
24/07/2018 232.00p 232.00p 231.00p 231.00p 12516
23/07/2018 233.00p 233.00p 228.00p 232.00p 9331
20/07/2018 233.00p 233.00p 232.00p 233.00p 18921
19/07/2018 235.00p 235.00p 228.00p 228.00p 8126
18/07/2018 236.00p 239.12p 233.75p 236.00p 13342
17/07/2018 236.00p 236.00p 233.75p 236.00p 9814
16/07/2018 236.00p 237.47p 233.12p 236.00p 44428
13/07/2018 236.00p 237.65p 233.76p 236.00p 9320
12/07/2018 236.00p 236.00p 233.75p 236.00p 7538
11/07/2018 236.00p 237.90p 233.75p 236.00p 19696
10/07/2018 225.00p 238.00p 225.00p 236.00p 385406
09/07/2018 224.00p 229.50p 220.00p 225.00p 12882
06/07/2018 221.00p 227.92p 221.00p 224.00p 25839
05/07/2018 218.00p 225.90p 218.00p 221.00p 17489
04/07/2018 217.00p 217.00p 215.11p 217.00p 6477
03/07/2018 217.00p 218.32p 217.00p 217.00p 7750
02/07/2018 219.00p 220.32p 214.00p 217.00p 4902
29/06/2018 219.00p 220.00p 216.00p 219.00p 6200
28/06/2018 218.00p 220.49p 218.00p 219.00p 1630
27/06/2018 218.00p 218.00p 215.12p 218.00p 3100
26/06/2018 218.00p 220.00p 218.00p 218.00p 2770
25/06/2018 218.00p 218.00p 215.12p 218.00p 4470
22/06/2018 218.00p 220.72p 215.11p 218.00p 10509
21/06/2018 221.00p 221.00p 214.50p 218.00p 89453
20/06/2018 222.00p 226.00p 218.00p 221.00p 12370
19/06/2018 222.00p 222.00p 222.00p 222.00p 0
18/06/2018 222.00p 222.00p 219.10p 222.00p 5681
15/06/2018 222.00p 222.00p 222.00p 222.00p 130500
14/06/2018 222.00p 222.00p 222.00p 222.00p 0
13/06/2018 222.00p 222.00p 219.00p 222.00p 17000
12/06/2018 223.00p 223.00p 218.50p 222.00p 6245
11/06/2018 223.00p 223.00p 220.00p 223.00p 1000
08/06/2018 223.00p 223.00p 223.00p 223.00p 0
07/06/2018 224.00p 224.00p 222.25p 223.00p 10000
06/06/2018 223.00p 223.00p 218.50p 223.00p 1446
05/06/2018 223.00p 223.00p 223.00p 223.00p 0
04/06/2018 223.00p 223.00p 222.70p 223.00p 9470
01/06/2018 223.00p 226.50p 218.00p 223.00p 13996
31/05/2018 223.00p 223.00p 218.10p 223.00p 75
30/05/2018 224.00p 224.00p 223.00p 223.00p 0
29/05/2018 227.00p 227.00p 220.96p 224.00p 1642
25/05/2018 229.00p 230.90p 223.20p 227.00p 504
24/05/2018 229.00p 229.00p 229.00p 229.00p 0
23/05/2018 229.00p 229.00p 225.00p 229.00p 1923
22/05/2018 229.00p 233.50p 225.10p 229.00p 5425
21/05/2018 229.00p 233.80p 229.00p 229.00p 2347
18/05/2018 229.00p 234.00p 225.00p 229.00p 2719
17/05/2018 224.00p 234.00p 223.00p 229.00p 15325
16/05/2018 219.00p 227.89p 216.20p 223.00p 29891
15/05/2018 219.00p 219.00p 219.00p 219.00p 71143
14/05/2018 219.00p 221.50p 214.50p 219.00p 4526
11/05/2018 219.00p 219.00p 218.00p 219.00p 10500
10/05/2018 213.00p 220.00p 213.00p 219.00p 13663
09/05/2018 213.00p 216.00p 211.00p 213.00p 8518
08/05/2018 211.00p 215.33p 210.66p 213.00p 25108
04/05/2018 211.00p 215.00p 211.00p 211.00p 1113
03/05/2018 211.00p 211.00p 211.00p 211.00p 13000
02/05/2018 211.00p 211.00p 211.00p 211.00p 0
01/05/2018 211.00p 211.00p 211.00p 211.00p 0
30/04/2018 211.00p 215.00p 211.00p 211.00p 5575
27/04/2018 211.00p 214.00p 207.10p 211.00p 18422
26/04/2018 211.00p 214.00p 211.00p 211.00p 230
25/04/2018 211.00p 211.00p 206.84p 211.00p 512
24/04/2018 208.00p 214.00p 206.00p 211.00p 20151
23/04/2018 208.00p 209.40p 206.00p 208.00p 12842
20/04/2018 208.00p 208.00p 208.00p 208.00p 5
19/04/2018 212.00p 212.00p 208.00p 209.00p 12379
18/04/2018 212.00p 213.90p 212.00p 212.00p 85
17/04/2018 212.00p 212.00p 212.00p 212.00p 0
16/04/2018 212.00p 213.92p 212.00p 212.00p 1886
13/04/2018 210.00p 211.00p 208.06p 211.00p 5685
12/04/2018 208.00p 212.50p 206.88p 210.00p 4021
11/04/2018 205.00p 207.75p 202.66p 207.00p 35785
10/04/2018 204.00p 206.32p 202.66p 205.00p 10494
09/04/2018 202.00p 206.00p 199.10p 203.00p 14531
06/04/2018 197.00p 204.50p 194.50p 202.00p 13585
05/04/2018 197.00p 197.00p 197.00p 197.00p 0
04/04/2018 197.00p 197.00p 194.00p 197.00p 23000
03/04/2018 197.00p 197.90p 194.50p 197.00p 6301
29/03/2018 197.00p 197.90p 194.00p 197.00p 12541
28/03/2018 198.00p 199.20p 194.00p 198.00p 16977
27/03/2018 198.00p 198.00p 198.00p 198.00p 0
26/03/2018 198.00p 199.20p 194.67p 198.00p 850
23/03/2018 198.00p 202.00p 194.00p 198.00p 21750
22/03/2018 199.00p 199.00p 194.00p 198.00p 12246
21/03/2018 199.00p 200.20p 196.06p 199.00p 190203
20/03/2018 200.00p 200.20p 189.18p 199.00p 20517
19/03/2018 200.00p 201.00p 198.40p 200.00p 6699
16/03/2018 200.00p 200.00p 199.90p 200.00p 495
15/03/2018 200.00p 200.00p 198.80p 200.00p 3639
14/03/2018 198.50p 200.00p 197.10p 200.00p 9504
13/03/2018 199.00p 199.00p 199.00p 199.00p 0
12/03/2018 198.50p 199.00p 195.77p 199.00p 9674
09/03/2018 196.00p 198.50p 196.00p 198.50p 2014
08/03/2018 192.50p 194.00p 192.44p 194.00p 17974
07/03/2018 192.50p 192.50p 190.00p 192.50p 38000
06/03/2018 191.50p 193.00p 187.00p 193.00p 34342
05/03/2018 189.00p 190.50p 187.00p 190.50p 31850
02/03/2018 190.00p 190.80p 188.00p 190.00p 28100
01/03/2018 190.00p 190.90p 188.04p 190.00p 5104
28/02/2018 190.00p 190.00p 188.00p 190.00p 12000
27/02/2018 195.50p 195.50p 185.00p 190.00p 78141
26/02/2018 195.50p 196.26p 194.00p 195.50p 2754
23/02/2018 195.50p 196.30p 195.50p 195.50p 6361
22/02/2018 197.00p 199.00p 194.60p 195.50p 16150
21/02/2018 200.00p 204.00p 196.40p 200.00p 353
20/02/2018 200.00p 204.80p 196.52p 200.00p 9939
19/02/2018 199.00p 203.50p 196.00p 200.00p 7150
16/02/2018 198.00p 200.00p 196.00p 199.00p 10772
15/02/2018 198.00p 198.80p 195.68p 198.00p 7707
14/02/2018 198.00p 198.00p 195.60p 198.00p 2240
13/02/2018 197.00p 200.00p 197.00p 198.00p 10158
12/02/2018 199.00p 202.00p 194.66p 197.00p 18722
09/02/2018 201.00p 205.00p 196.00p 199.00p 7796
08/02/2018 199.00p 205.00p 199.00p 201.00p 5142
07/02/2018 196.00p 204.00p 196.00p 199.00p 21851
06/02/2018 198.00p 201.00p 194.00p 196.00p 48330
05/02/2018 206.00p 206.00p 200.00p 204.00p 25136
02/02/2018 206.00p 209.00p 205.92p 207.00p 91597
01/02/2018 206.00p 206.00p 202.40p 206.00p 6202
31/01/2018 207.00p 207.00p 202.40p 206.00p 21617
30/01/2018 208.00p 208.00p 204.20p 207.00p 10585
29/01/2018 208.00p 209.20p 204.40p 208.00p 6235
26/01/2018 208.00p 208.00p 204.40p 208.00p 3236
25/01/2018 209.00p 209.00p 208.00p 208.00p 0
24/01/2018 209.00p 209.00p 206.00p 209.00p 1942
23/01/2018 208.00p 212.00p 206.00p 212.00p 25716
22/01/2018 207.00p 208.44p 204.30p 208.00p 13722
19/01/2018 203.00p 208.44p 202.40p 207.00p 9751
18/01/2018 199.50p 203.80p 199.50p 203.00p 7005
17/01/2018 199.50p 199.99p 199.05p 199.50p 17938
16/01/2018 199.50p 199.50p 199.15p 199.50p 801000
15/01/2018 198.50p 199.65p 198.50p 199.50p 15020
12/01/2018 196.50p 199.00p 196.50p 198.50p 8453
11/01/2018 190.50p 196.50p 190.50p 196.50p 27671
10/01/2018 190.00p 191.92p 189.09p 190.50p 4923
09/01/2018 191.00p 191.00p 191.00p 191.00p 0
08/01/2018 191.00p 191.00p 188.00p 191.00p 17159
05/01/2018 191.00p 191.00p 188.06p 191.00p 13700
04/01/2018 190.00p 191.00p 190.00p 191.00p 0
03/01/2018 190.00p 190.00p 187.00p 190.00p 10000
02/01/2018 190.00p 190.50p 190.00p 190.00p 3000
29/12/2017 190.00p 190.60p 187.12p 190.00p 1226
28/12/2017 188.50p 190.75p 188.50p 190.00p 49
27/12/2017 189.00p 189.00p 185.06p 188.50p 4331
22/12/2017 187.50p 189.00p 187.50p 189.00p 0
21/12/2017 188.00p 188.00p 187.45p 187.50p 210
20/12/2017 186.00p 190.00p 183.00p 190.00p 9245
19/12/2017 186.00p 186.00p 183.00p 186.00p 2878
18/12/2017 185.50p 186.00p 183.00p 186.00p 3090
15/12/2017 187.25p 187.50p 184.00p 185.50p 11159
14/12/2017 188.50p 188.50p 184.50p 187.25p 5374
13/12/2017 188.00p 189.20p 186.10p 188.50p 1950
12/12/2017 188.00p 188.00p 185.06p 188.00p 1669
11/12/2017 183.50p 189.93p 183.50p 188.00p 35293
08/12/2017 182.00p 183.50p 181.56p 183.50p 2771
07/12/2017 180.50p 182.00p 179.94p 182.00p 3628
06/12/2017 178.50p 180.95p 178.50p 180.50p 2000
05/12/2017 174.00p 178.50p 174.00p 178.50p 15196
04/12/2017 173.00p 174.20p 173.00p 174.00p 165
01/12/2017 172.50p 173.50p 170.25p 173.50p 4913
30/11/2017 173.00p 173.00p 172.00p 173.00p 2157
29/11/2017 173.00p 173.00p 172.75p 173.00p 100
28/11/2017 172.50p 173.00p 170.00p 173.00p 7713
27/11/2017 171.50p 172.70p 171.50p 171.50p 53223
24/11/2017 175.50p 175.50p 170.00p 171.50p 6647
23/11/2017 176.50p 176.50p 176.00p 176.00p 6100
22/11/2017 176.00p 176.60p 176.00p 176.50p 8026
21/11/2017 182.50p 182.50p 175.55p 177.50p 10854
20/11/2017 182.50p 182.50p 180.50p 182.50p 1380
17/11/2017 183.00p 183.00p 182.04p 182.50p 11500
16/11/2017 185.50p 185.50p 183.00p 183.00p 3754
15/11/2017 187.50p 187.50p 185.00p 185.50p 12058
14/11/2017 188.50p 188.50p 185.00p 187.50p 7000
13/11/2017 191.50p 191.50p 185.50p 188.50p 30228
10/11/2017 193.00p 193.00p 189.00p 191.50p 7262
09/11/2017 196.00p 196.00p 190.00p 193.00p 23382
08/11/2017 198.50p 198.50p 196.50p 196.50p 0
07/11/2017 198.00p 198.50p 198.00p 198.50p 2507
06/11/2017 199.50p 199.85p 194.00p 198.00p 8149
03/11/2017 199.50p 200.00p 196.07p 199.50p 9801
02/11/2017 199.50p 199.50p 194.00p 199.50p 4600
01/11/2017 199.50p 200.00p 196.11p 199.50p 5444
31/10/2017 199.50p 200.97p 196.00p 199.50p 9254
30/10/2017 200.50p 200.50p 195.00p 199.50p 15195
27/10/2017 199.50p 200.50p 196.14p 199.50p 1486

*Close Price adjusted for both dividends and splits