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
14/11/2024 113.00p 116.60p 113.00p 115.50p 59295
13/11/2024 105.50p 115.27p 105.50p 114.00p 105789
12/11/2024 104.00p 110.45p 101.00p 109.50p 85883
11/11/2024 108.50p 109.00p 101.00p 104.00p 48092
08/11/2024 109.00p 109.00p 104.00p 107.00p 5100
07/11/2024 109.00p 110.60p 108.50p 108.50p 0
06/11/2024 109.50p 109.50p 105.00p 109.00p 2650
05/11/2024 109.50p 109.50p 106.50p 107.50p 0
04/11/2024 109.50p 109.50p 105.72p 108.00p 3000
01/11/2024 109.50p 109.50p 105.67p 108.00p 4534
31/10/2024 109.50p 109.50p 107.50p 107.50p 25000
30/10/2024 110.50p 110.50p 105.00p 107.50p 7161
29/10/2024 110.50p 110.50p 106.00p 109.50p 55323
28/10/2024 110.50p 114.01p 110.23p 112.50p 19328
25/10/2024 110.50p 113.97p 109.24p 112.00p 13768
24/10/2024 109.50p 114.00p 109.50p 112.00p 16016
23/10/2024 109.00p 113.57p 107.20p 109.00p 33439
22/10/2024 111.00p 113.40p 107.00p 110.00p 35517
21/10/2024 115.00p 115.84p 106.25p 111.00p 96206
18/10/2024 115.00p 116.00p 111.00p 115.00p 48232
17/10/2024 115.50p 115.50p 111.00p 112.50p 25575
16/10/2024 115.50p 115.50p 111.00p 113.50p 14203
15/10/2024 106.50p 120.82p 106.50p 116.00p 135929
14/10/2024 105.50p 106.15p 103.00p 105.50p 7694
11/10/2024 105.50p 105.50p 102.00p 104.50p 17909
10/10/2024 105.50p 107.00p 105.00p 107.00p 5617
09/10/2024 108.00p 108.50p 106.00p 107.50p 2480
08/10/2024 105.50p 108.50p 105.50p 107.50p 13526
07/10/2024 106.00p 108.88p 106.00p 108.50p 14558
04/10/2024 106.00p 109.00p 106.00p 108.00p 46084
03/10/2024 107.50p 108.00p 103.00p 106.00p 31296
02/10/2024 107.50p 109.42p 105.00p 108.00p 22444
01/10/2024 108.50p 109.00p 105.00p 108.50p 25860
30/09/2024 109.50p 109.80p 104.00p 109.50p 27199
27/09/2024 109.50p 109.50p 105.00p 107.50p 5877
26/09/2024 109.50p 110.40p 103.00p 109.50p 87673
25/09/2024 109.50p 111.00p 108.88p 111.00p 12208
24/09/2024 109.50p 111.60p 109.50p 111.50p 8520
23/09/2024 109.50p 112.00p 109.50p 112.00p 9447
20/09/2024 109.50p 114.00p 108.00p 111.00p 26990
19/09/2024 109.50p 111.00p 108.00p 111.00p 6653
18/09/2024 109.50p 111.00p 108.00p 111.00p 18225
17/09/2024 109.50p 112.74p 109.50p 111.00p 45676
16/09/2024 109.50p 112.86p 109.50p 112.50p 15034
13/09/2024 109.50p 113.32p 109.50p 113.00p 15006
12/09/2024 108.50p 113.33p 108.50p 113.00p 26792
11/09/2024 105.50p 111.50p 105.50p 110.00p 165616
10/09/2024 105.50p 109.50p 105.50p 106.50p 100000
09/09/2024 106.00p 108.00p 102.95p 106.00p 18026
06/09/2024 106.00p 106.50p 106.00p 106.00p 1869
05/09/2024 107.00p 108.50p 103.96p 106.50p 36273
04/09/2024 107.00p 108.00p 107.00p 108.00p 0
03/09/2024 107.00p 108.00p 106.00p 108.00p 1580
02/09/2024 107.00p 108.10p 105.00p 108.00p 13923
30/08/2024 109.50p 109.50p 105.00p 107.00p 14159
29/08/2024 109.50p 109.50p 105.09p 109.50p 5192
28/08/2024 109.50p 109.50p 105.00p 109.50p 20483
27/08/2024 109.50p 109.50p 105.09p 109.50p 20271
23/08/2024 109.50p 109.50p 106.40p 109.50p 8800
22/08/2024 110.50p 110.50p 106.00p 110.00p 25173
21/08/2024 110.50p 110.50p 106.00p 110.50p 12188
20/08/2024 110.00p 110.50p 109.15p 110.50p 985
19/08/2024 111.50p 114.01p 106.00p 111.50p 68866
16/08/2024 111.50p 114.44p 108.00p 111.50p 81070
15/08/2024 111.50p 114.65p 108.00p 111.50p 1540635
14/08/2024 109.00p 113.60p 107.00p 111.50p 102589
13/08/2024 105.00p 114.00p 105.00p 109.00p 83456
12/08/2024 101.00p 107.00p 96.20p 105.00p 56318
09/08/2024 104.00p 106.23p 100.00p 101.00p 24601
08/08/2024 103.00p 103.36p 98.00p 101.00p 12500
07/08/2024 103.00p 106.00p 103.00p 103.00p 11004
06/08/2024 103.00p 105.40p 98.50p 103.00p 13394
05/08/2024 107.50p 110.96p 98.92p 103.00p 63734
02/08/2024 108.00p 111.79p 102.50p 108.00p 46448
01/08/2024 108.00p 112.20p 102.00p 108.00p 24561
31/07/2024 90.00p 112.20p 90.00p 108.00p 118221
30/07/2024 90.00p 90.90p 90.00p 90.00p 6000
29/07/2024 90.00p 90.90p 87.00p 90.00p 9269
26/07/2024 90.00p 91.00p 90.00p 90.00p 2127
25/07/2024 90.00p 91.08p 87.00p 90.00p 64107
24/07/2024 91.00p 92.08p 87.20p 90.00p 42631
23/07/2024 90.00p 92.08p 89.00p 91.00p 50281
22/07/2024 90.00p 91.20p 90.00p 90.00p 880
19/07/2024 87.00p 93.00p 87.00p 90.00p 6514
18/07/2024 90.00p 90.00p 87.00p 90.00p 1027
17/07/2024 90.00p 91.38p 87.00p 90.00p 2506
16/07/2024 90.00p 93.00p 88.00p 90.00p 10032
15/07/2024 90.00p 90.96p 88.50p 90.00p 13000
12/07/2024 89.00p 90.70p 89.00p 90.00p 10947
11/07/2024 89.00p 89.80p 86.00p 89.00p 23140
10/07/2024 89.00p 91.64p 86.50p 89.00p 14221
09/07/2024 89.00p 91.64p 83.20p 89.00p 20054
08/07/2024 87.00p 92.03p 85.00p 89.00p 18223
05/07/2024 88.00p 90.20p 86.00p 89.00p 31518
04/07/2024 86.00p 88.00p 84.00p 88.00p 57628
03/07/2024 85.00p 86.00p 82.00p 86.00p 21426
02/07/2024 86.00p 86.00p 82.00p 86.00p 5490
01/07/2024 86.00p 86.00p 75.00p 86.00p 21525
28/06/2024 86.00p 86.00p 85.33p 86.00p 0
27/06/2024 88.50p 88.50p 83.50p 86.00p 29037
26/06/2024 88.50p 88.50p 86.10p 88.50p 1500
25/06/2024 88.50p 88.50p 86.10p 88.50p 1500
24/06/2024 88.50p 88.50p 86.00p 88.50p 3184
21/06/2024 88.50p 90.10p 86.00p 88.50p 28660
20/06/2024 88.50p 88.86p 88.50p 88.50p 0
19/06/2024 88.50p 88.86p 88.50p 88.50p 0
18/06/2024 88.50p 88.50p 86.00p 88.50p 524
17/06/2024 89.00p 90.10p 86.12p 89.00p 14394
14/06/2024 89.00p 89.00p 88.18p 89.00p 0
13/06/2024 89.00p 90.10p 89.00p 89.00p 9862
12/06/2024 89.00p 89.00p 88.18p 89.00p 0
11/06/2024 89.00p 90.20p 89.00p 89.00p 11082
10/06/2024 89.00p 89.00p 86.12p 89.00p 24585
07/06/2024 89.50p 89.50p 88.00p 89.00p 247
06/06/2024 92.00p 92.00p 88.00p 89.50p 89072
05/06/2024 90.00p 95.00p 88.00p 95.00p 335468
04/06/2024 89.00p 93.00p 89.00p 90.00p 10688
03/06/2024 87.75p 87.75p 86.00p 87.50p 6988
31/05/2024 87.50p 88.00p 87.00p 87.75p 129800
30/05/2024 86.00p 88.00p 86.00p 87.50p 128050
29/05/2024 84.50p 86.80p 84.50p 86.50p 5322
28/05/2024 83.50p 84.85p 82.30p 84.25p 23926
24/05/2024 82.00p 85.00p 82.00p 83.50p 31311
23/05/2024 80.00p 82.82p 80.00p 82.00p 13583
22/05/2024 80.00p 81.96p 80.00p 80.00p 14986
21/05/2024 79.00p 80.59p 77.33p 79.00p 23660
20/05/2024 79.00p 80.60p 77.10p 79.00p 44015
17/05/2024 77.00p 78.00p 76.12p 78.00p 98
16/05/2024 77.00p 77.00p 76.12p 77.00p 1000
15/05/2024 77.00p 78.60p 76.10p 77.00p 10366
14/05/2024 77.50p 78.70p 77.00p 77.00p 2735
13/05/2024 77.50p 78.20p 77.50p 77.50p 2556
10/05/2024 77.50p 78.20p 77.50p 77.50p 1939
09/05/2024 77.50p 77.50p 77.29p 77.50p 0
08/05/2024 77.50p 77.50p 77.29p 77.50p 0
07/05/2024 77.00p 78.10p 75.56p 77.50p 8250
03/05/2024 77.00p 78.10p 77.00p 77.00p 188
02/05/2024 77.00p 78.10p 75.56p 77.00p 17125
01/05/2024 77.00p 78.14p 75.55p 77.00p 330506
30/04/2024 77.00p 78.14p 76.00p 77.00p 122575
29/04/2024 77.00p 78.16p 75.40p 77.00p 9492
26/04/2024 77.00p 77.50p 77.00p 77.00p 16118
25/04/2024 77.00p 77.56p 77.00p 77.00p 639
24/04/2024 76.00p 77.48p 76.00p 77.00p 8448
23/04/2024 76.00p 76.00p 76.00p 76.00p 0
22/04/2024 77.00p 77.00p 74.04p 76.00p 211
19/04/2024 77.00p 77.56p 75.00p 77.00p 3515
18/04/2024 77.00p 77.56p 75.00p 77.00p 4150
17/04/2024 77.00p 77.00p 77.00p 77.00p 0
16/04/2024 77.00p 77.00p 77.00p 77.00p 0
15/04/2024 77.00p 77.00p 77.00p 77.00p 0
12/04/2024 77.00p 77.56p 76.00p 77.00p 24225
11/04/2024 77.00p 77.56p 75.00p 77.00p 1053
10/04/2024 78.00p 78.56p 77.00p 77.00p 1250
09/04/2024 76.00p 78.00p 76.00p 78.00p 100009
08/04/2024 76.00p 77.24p 76.00p 76.00p 16811
05/04/2024 76.00p 76.55p 76.00p 76.00p 0
04/04/2024 76.00p 76.55p 76.00p 76.00p 0
03/04/2024 76.00p 76.55p 76.00p 76.00p 0
02/04/2024 74.00p 75.60p 71.00p 74.00p 41665
28/03/2024 74.00p 75.96p 72.08p 74.00p 45072
27/03/2024 73.50p 74.49p 72.63p 74.00p 321342
26/03/2024 76.00p 76.00p 73.50p 73.50p 2442
25/03/2024 78.00p 78.00p 72.00p 74.00p 49144
22/03/2024 78.50p 78.50p 77.00p 77.50p 125000
21/03/2024 79.50p 79.50p 78.00p 78.50p 65847
20/03/2024 81.00p 81.00p 81.00p 79.50p 24651
19/03/2024 81.00p 81.00p 79.00p 81.00p 2191
18/03/2024 81.00p 81.00p 79.00p 81.00p 120000
15/03/2024 81.00p 81.00p 79.00p 81.00p 50851
14/03/2024 80.00p 81.00p 80.00p 81.00p 2465
13/03/2024 81.00p 81.00p 79.00p 80.00p 35286
12/03/2024 81.50p 81.50p 80.00p 81.50p 6000
11/03/2024 84.00p 84.80p 81.50p 81.50p 118885
08/03/2024 84.00p 84.00p 82.08p 84.00p 22013
07/03/2024 85.00p 85.00p 83.00p 84.00p 52969
06/03/2024 85.00p 85.00p 83.00p 85.00p 39742
05/03/2024 85.00p 85.40p 85.00p 85.00p 109
04/03/2024 85.00p 85.40p 83.25p 85.00p 31274
01/03/2024 85.00p 85.40p 83.28p 85.00p 48887
29/02/2024 85.00p 85.40p 83.00p 85.00p 20238
28/02/2024 85.00p 85.00p 83.00p 85.00p 15474
27/02/2024 84.00p 85.50p 84.00p 85.00p 697
26/02/2024 84.00p 84.00p 82.26p 84.00p 6886
23/02/2024 84.00p 85.50p 82.25p 84.00p 65334
22/02/2024 84.00p 84.00p 82.25p 84.00p 10000
21/02/2024 84.00p 85.20p 84.00p 84.00p 6084
20/02/2024 84.00p 84.00p 82.04p 84.00p 38953
19/02/2024 84.00p 85.40p 84.00p 84.00p 27111
16/02/2024 84.00p 84.00p 82.04p 84.00p 200900
15/02/2024 83.50p 84.00p 82.04p 84.00p 77905
14/02/2024 82.00p 83.50p 80.25p 83.50p 4278
13/02/2024 83.50p 84.00p 81.00p 82.00p 25297
12/02/2024 83.50p 83.50p 81.05p 83.50p 510
09/02/2024 83.50p 83.50p 81.05p 83.50p 2215
08/02/2024 83.50p 83.50p 81.05p 83.50p 1600
07/02/2024 83.50p 83.50p 81.25p 83.50p 4408
06/02/2024 83.00p 83.88p 81.25p 83.50p 13655
05/02/2024 82.50p 83.88p 81.25p 83.00p 16522
02/02/2024 81.00p 82.50p 80.00p 82.50p 21139

*Close Price adjusted for both dividends and splits