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
04/01/2017 202.50p 203.50p 202.50p 202.50p 0
03/01/2017 201.50p 205.00p 201.50p 202.50p 1320
30/12/2016 201.50p 201.50p 201.50p 201.50p 0
29/12/2016 200.00p 205.00p 199.00p 201.50p 26695
28/12/2016 199.00p 201.96p 199.00p 200.00p 11171
23/12/2016 199.00p 199.98p 199.00p 199.00p 5
22/12/2016 196.00p 202.35p 196.00p 199.00p 27946
21/12/2016 194.50p 199.00p 194.50p 196.50p 76347
20/12/2016 189.00p 196.50p 189.00p 194.50p 46102
19/12/2016 181.00p 188.96p 181.00p 187.00p 90982
16/12/2016 179.00p 181.52p 179.00p 180.00p 30010
15/12/2016 178.00p 179.50p 177.00p 179.00p 353522
14/12/2016 177.50p 178.00p 177.30p 178.00p 10194
13/12/2016 177.50p 177.50p 175.50p 177.50p 11714
12/12/2016 177.50p 177.50p 176.00p 177.50p 46753
09/12/2016 177.25p 177.50p 176.00p 177.50p 2430
08/12/2016 179.00p 179.00p 175.00p 177.25p 31259
07/12/2016 180.38p 182.00p 177.00p 179.50p 19055
06/12/2016 181.38p 181.38p 180.04p 180.38p 10
05/12/2016 181.50p 181.50p 179.00p 181.38p 29751
02/12/2016 181.50p 181.50p 179.50p 181.50p 3625
01/12/2016 181.50p 181.50p 181.45p 181.50p 514
30/11/2016 181.50p 181.50p 178.00p 181.50p 39079
29/11/2016 181.50p 181.90p 181.50p 181.50p 11
28/11/2016 181.50p 181.90p 179.25p 181.50p 589
25/11/2016 181.50p 181.50p 181.50p 181.50p 0
24/11/2016 181.50p 181.90p 181.50p 181.50p 9
23/11/2016 181.50p 182.20p 179.25p 181.50p 15216
22/11/2016 179.50p 182.20p 179.00p 181.50p 23342
21/11/2016 179.50p 179.50p 179.00p 179.50p 803
18/11/2016 181.50p 181.50p 177.41p 179.50p 2749
17/11/2016 181.50p 181.95p 181.50p 181.50p 7686
16/11/2016 181.50p 181.50p 179.00p 181.50p 5550
15/11/2016 181.50p 186.00p 181.50p 181.50p 42849
14/11/2016 181.50p 181.95p 179.62p 181.50p 1592
11/11/2016 181.50p 182.15p 181.50p 181.50p 3749
10/11/2016 181.00p 182.25p 179.62p 181.50p 14804
09/11/2016 180.50p 184.00p 178.35p 181.00p 42481
08/11/2016 182.50p 182.50p 180.25p 182.50p 38835
07/11/2016 182.50p 182.50p 182.00p 182.50p 0
04/11/2016 182.00p 183.50p 180.92p 182.00p 24000
03/11/2016 182.00p 182.00p 180.00p 182.00p 4182
02/11/2016 181.00p 182.00p 180.00p 182.00p 5691
01/11/2016 181.00p 181.00p 180.00p 181.00p 21866
31/10/2016 181.00p 181.00p 180.45p 181.00p 12998
28/10/2016 181.00p 181.00p 180.78p 181.00p 730
27/10/2016 181.00p 181.00p 180.05p 181.00p 11486
26/10/2016 183.00p 183.00p 180.00p 181.00p 29157
25/10/2016 184.00p 184.00p 183.00p 183.00p 0
24/10/2016 184.00p 184.32p 182.10p 184.00p 6245
21/10/2016 184.00p 184.00p 182.00p 184.00p 578
20/10/2016 184.50p 184.98p 181.00p 184.00p 18092
19/10/2016 185.00p 185.00p 185.00p 185.00p 0
18/10/2016 186.00p 186.00p 183.20p 185.00p 8868
17/10/2016 187.50p 189.00p 184.00p 186.00p 23388
14/10/2016 187.50p 187.50p 185.00p 187.50p 2500
13/10/2016 187.50p 188.40p 186.00p 187.50p 13500
12/10/2016 192.00p 192.00p 185.00p 187.50p 35136
11/10/2016 192.00p 193.08p 192.00p 192.00p 1000
10/10/2016 192.00p 193.20p 189.06p 192.00p 2710
07/10/2016 192.00p 193.65p 188.00p 192.00p 18209
06/10/2016 192.00p 193.65p 189.10p 192.00p 6610
05/10/2016 192.00p 193.68p 192.00p 192.00p 1743
04/10/2016 192.00p 192.00p 192.00p 192.00p 0
03/10/2016 192.00p 193.68p 192.00p 192.00p 2954
30/09/2016 193.00p 193.00p 189.06p 192.00p 2500
29/09/2016 191.50p 194.00p 191.50p 193.00p 30100
28/09/2016 191.50p 191.50p 189.05p 191.50p 159
27/09/2016 191.50p 192.90p 191.50p 191.50p 11584
26/09/2016 192.00p 192.00p 191.50p 191.50p 0
23/09/2016 192.00p 193.12p 190.00p 192.00p 11515
22/09/2016 192.00p 193.56p 190.40p 192.00p 19802
21/09/2016 192.00p 194.00p 190.00p 192.00p 43218
20/09/2016 192.00p 194.00p 192.00p 192.00p 3915
19/09/2016 188.50p 194.00p 188.00p 192.00p 27375
16/09/2016 186.00p 188.50p 182.00p 188.00p 44316
15/09/2016 186.00p 188.50p 182.00p 186.00p 12795
14/09/2016 186.00p 189.00p 181.00p 186.00p 53648
13/09/2016 186.00p 189.12p 183.00p 186.00p 26219
12/09/2016 186.00p 188.00p 182.00p 186.00p 48075
09/09/2016 178.00p 189.30p 178.00p 186.00p 178503
08/09/2016 177.00p 179.00p 177.00p 177.87p 27468
07/09/2016 176.50p 176.50p 175.00p 176.00p 45852
06/09/2016 176.00p 178.00p 175.25p 176.50p 15650
05/09/2016 176.00p 176.50p 174.00p 176.00p 13138
02/09/2016 176.00p 176.50p 175.60p 176.00p 2345
01/09/2016 176.00p 177.00p 175.50p 176.00p 21215
31/08/2016 176.00p 176.83p 175.50p 176.00p 6120
30/08/2016 176.00p 176.90p 175.50p 176.00p 15523
26/08/2016 176.00p 176.90p 175.25p 176.00p 22617
25/08/2016 176.00p 177.00p 175.25p 176.00p 22466
24/08/2016 175.25p 177.67p 174.13p 176.00p 36890
23/08/2016 165.50p 177.00p 165.08p 175.25p 57811
22/08/2016 163.00p 166.92p 161.20p 165.50p 50423
19/08/2016 163.00p 165.00p 161.20p 163.00p 24195
18/08/2016 163.00p 163.00p 161.00p 163.00p 13748
17/08/2016 160.50p 164.80p 160.50p 163.00p 16417
16/08/2016 160.50p 160.50p 159.60p 160.50p 9354
15/08/2016 161.50p 161.50p 159.00p 160.50p 21660
12/08/2016 161.50p 161.50p 160.00p 161.50p 938
11/08/2016 161.50p 163.86p 160.00p 161.50p 14177
10/08/2016 161.00p 163.86p 160.00p 161.50p 6000
09/08/2016 160.50p 162.90p 159.66p 161.00p 32931
08/08/2016 153.50p 161.90p 153.50p 160.50p 75558
05/08/2016 153.50p 153.50p 152.10p 153.50p 7000
04/08/2016 146.50p 155.00p 146.50p 153.50p 40598
03/08/2016 146.50p 146.50p 145.25p 146.50p 10000
02/08/2016 145.00p 147.97p 144.20p 146.50p 10186
01/08/2016 145.00p 145.00p 144.00p 145.00p 596
29/07/2016 144.50p 144.50p 144.00p 144.50p 12784
28/07/2016 144.50p 144.50p 144.00p 144.50p 18319
27/07/2016 143.00p 143.00p 143.00p 143.00p 10000
26/07/2016 143.00p 143.00p 143.00p 143.00p 0
25/07/2016 144.00p 144.00p 143.00p 143.00p 9296
22/07/2016 144.00p 144.00p 140.00p 144.00p 6282
21/07/2016 144.00p 144.00p 140.00p 144.00p 3742
20/07/2016 145.50p 145.50p 145.00p 145.50p 2500
19/07/2016 145.50p 145.50p 142.00p 145.50p 49358
18/07/2016 146.50p 146.50p 143.00p 145.50p 16700
15/07/2016 147.50p 147.50p 143.00p 146.50p 17362
14/07/2016 147.50p 147.50p 147.50p 147.50p 0
13/07/2016 147.50p 147.50p 143.00p 147.50p 1935
12/07/2016 147.50p 147.50p 147.50p 147.50p 0
11/07/2016 147.50p 147.50p 145.00p 147.50p 7750
08/07/2016 147.25p 147.25p 145.00p 146.50p 11765
07/07/2016 148.00p 148.00p 145.00p 147.25p 620
06/07/2016 148.00p 148.00p 146.00p 148.00p 1387
05/07/2016 148.00p 148.00p 146.00p 148.00p 4600
04/07/2016 148.00p 148.00p 146.00p 148.00p 1994
01/07/2016 148.00p 148.44p 146.00p 148.00p 25151
30/06/2016 148.00p 148.00p 148.00p 148.00p 0
29/06/2016 148.00p 148.00p 146.00p 148.00p 8596
28/06/2016 148.00p 148.00p 146.00p 148.00p 7000
27/06/2016 150.00p 150.00p 143.16p 148.00p 18682
24/06/2016 150.50p 150.50p 149.05p 149.50p 10328
23/06/2016 157.50p 157.50p 157.50p 157.50p 274
22/06/2016 157.50p 157.50p 156.03p 157.50p 1473
21/06/2016 157.50p 157.50p 156.00p 157.50p 6815
20/06/2016 157.50p 157.50p 156.03p 157.50p 7633
17/06/2016 157.50p 157.50p 157.50p 157.50p 0
16/06/2016 157.50p 157.50p 157.50p 157.50p 0
15/06/2016 157.00p 157.75p 156.00p 157.50p 21550
14/06/2016 160.50p 160.50p 150.00p 157.00p 50441
13/06/2016 160.50p 160.50p 159.00p 160.50p 17518
10/06/2016 160.50p 160.50p 159.00p 160.50p 3150
09/06/2016 160.50p 160.50p 159.03p 160.50p 659
08/06/2016 160.50p 160.50p 160.50p 160.50p 0
07/06/2016 160.50p 160.50p 160.50p 160.50p 0
06/06/2016 160.50p 160.50p 159.03p 160.50p 150
03/06/2016 160.50p 161.40p 159.03p 160.50p 2970
02/06/2016 160.50p 160.50p 159.03p 160.50p 2959
01/06/2016 160.50p 160.50p 159.00p 160.50p 6000
31/05/2016 160.00p 160.50p 160.00p 160.50p 52000
27/05/2016 160.50p 160.50p 158.00p 160.00p 5000
26/05/2016 160.50p 160.50p 160.50p 160.50p 0
25/05/2016 160.50p 161.00p 160.50p 160.50p 56000
24/05/2016 160.50p 160.50p 159.00p 160.50p 3000
23/05/2016 160.50p 160.50p 159.00p 160.50p 5753
20/05/2016 160.50p 160.50p 159.00p 160.50p 7785
19/05/2016 160.50p 160.50p 160.50p 160.50p 0
18/05/2016 160.00p 160.50p 160.00p 160.50p 10000
17/05/2016 160.00p 160.00p 160.00p 160.00p 0
16/05/2016 160.00p 160.00p 159.00p 160.00p 5000
13/05/2016 160.00p 160.00p 159.10p 160.00p 700
12/05/2016 160.00p 160.00p 159.20p 160.00p 2994
11/05/2016 160.00p 160.00p 159.22p 160.00p 1000
10/05/2016 160.00p 160.00p 160.00p 160.00p 0
09/05/2016 160.00p 160.00p 160.00p 160.00p 0
06/05/2016 160.00p 161.00p 159.25p 160.00p 72898
05/05/2016 160.00p 160.00p 159.25p 160.00p 11112
04/05/2016 160.00p 160.00p 159.67p 160.00p 580
03/05/2016 159.50p 160.00p 159.50p 160.00p 4345
29/04/2016 159.50p 159.50p 159.33p 159.50p 2650
28/04/2016 159.50p 159.50p 159.33p 159.50p 805
27/04/2016 159.50p 159.50p 159.33p 159.50p 5000
26/04/2016 159.50p 159.89p 159.00p 159.50p 5396
25/04/2016 159.50p 160.00p 156.00p 159.50p 7121
22/04/2016 158.75p 160.00p 158.75p 159.50p 4805
21/04/2016 155.75p 158.75p 155.40p 158.75p 73903
20/04/2016 155.75p 155.75p 154.75p 155.75p 3383
19/04/2016 153.00p 156.00p 152.00p 155.75p 31611
18/04/2016 152.00p 153.00p 152.00p 153.00p 14206
15/04/2016 152.00p 152.00p 152.00p 152.00p 0
14/04/2016 152.00p 153.20p 150.50p 152.00p 2761
13/04/2016 152.00p 153.20p 150.00p 152.00p 10046
12/04/2016 152.00p 152.00p 150.00p 152.00p 12000
11/04/2016 152.00p 152.00p 150.00p 152.00p 28141
08/04/2016 151.00p 152.00p 150.00p 152.00p 21250
07/04/2016 150.50p 150.50p 149.03p 150.50p 27353
06/04/2016 155.50p 155.50p 149.50p 150.50p 40616
05/04/2016 155.50p 155.50p 154.00p 155.50p 7500
04/04/2016 155.50p 155.50p 152.00p 155.50p 10000
01/04/2016 155.50p 155.80p 152.00p 155.50p 1000
31/03/2016 155.50p 155.50p 154.25p 155.50p 25388
30/03/2016 155.50p 155.50p 154.50p 155.50p 11141
29/03/2016 155.50p 155.80p 154.45p 155.50p 5834
24/03/2016 155.50p 155.50p 154.25p 155.50p 10104
23/03/2016 154.50p 156.50p 154.50p 155.50p 17564
22/03/2016 154.50p 154.50p 153.45p 154.50p 3111
21/03/2016 151.50p 155.00p 150.00p 154.50p 43909

*Close Price adjusted for both dividends and splits