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
14/09/2016 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
18/03/2016 150.25p 151.50p 149.50p 151.50p 43856
17/03/2016 150.00p 150.25p 150.00p 150.25p 0
16/03/2016 150.00p 150.00p 148.00p 150.00p 38305
15/03/2016 150.00p 150.00p 149.60p 150.00p 28601
14/03/2016 150.00p 150.00p 149.50p 150.00p 4294
11/03/2016 150.00p 150.00p 148.60p 150.00p 10838
10/03/2016 150.00p 150.00p 149.70p 150.00p 861
09/03/2016 150.00p 150.00p 150.00p 150.00p 0
08/03/2016 150.00p 150.00p 148.00p 150.00p 3332
07/03/2016 146.00p 150.00p 145.90p 150.00p 54417
04/03/2016 144.62p 146.00p 144.45p 146.00p 5750
03/03/2016 144.62p 146.00p 144.50p 144.62p 0
02/03/2016 144.62p 144.62p 144.45p 144.62p 1540
01/03/2016 144.62p 144.62p 144.62p 144.62p 0
29/02/2016 144.62p 144.62p 141.50p 144.62p 1954
26/02/2016 144.62p 144.62p 144.62p 144.62p 0
25/02/2016 144.62p 144.62p 144.62p 144.62p 0
24/02/2016 144.62p 144.62p 141.25p 144.62p 27000
23/02/2016 144.62p 144.68p 144.62p 144.62p 1044
22/02/2016 144.62p 144.68p 141.50p 144.62p 6079
19/02/2016 144.62p 144.68p 141.50p 144.62p 2882
18/02/2016 144.62p 145.00p 144.62p 144.62p 2500
17/02/2016 144.62p 146.00p 141.50p 144.62p 583
16/02/2016 144.62p 144.62p 141.25p 144.62p 19461
15/02/2016 144.62p 144.69p 141.50p 144.62p 4731
12/02/2016 144.62p 144.62p 141.50p 144.62p 690
11/02/2016 144.62p 145.00p 141.50p 144.62p 19314
10/02/2016 144.62p 145.00p 141.25p 144.62p 10060
09/02/2016 144.62p 144.62p 141.25p 144.62p 5212
08/02/2016 144.50p 144.62p 142.00p 144.62p 650
05/02/2016 144.50p 144.50p 142.00p 144.50p 50902
04/02/2016 144.50p 144.50p 142.00p 144.50p 2746
03/02/2016 143.00p 143.50p 143.00p 143.50p 0
02/02/2016 145.50p 145.50p 141.00p 143.00p 38891
01/02/2016 145.50p 146.20p 143.00p 145.50p 979
29/01/2016 145.38p 146.75p 143.00p 145.38p 8580
28/01/2016 145.38p 145.38p 145.38p 145.38p 0
27/01/2016 145.38p 146.80p 143.00p 145.38p 6662
26/01/2016 145.38p 146.00p 143.00p 145.38p 4966
25/01/2016 145.38p 147.50p 143.00p 145.38p 3677
22/01/2016 145.75p 146.77p 143.50p 145.75p 8350
21/01/2016 146.12p 146.12p 143.00p 145.62p 37980
20/01/2016 152.75p 152.75p 147.75p 148.13p 14783
19/01/2016 152.75p 153.42p 152.75p 152.75p 1500
18/01/2016 152.25p 155.00p 150.50p 152.75p 24027
15/01/2016 154.00p 154.00p 151.00p 152.25p 29339
14/01/2016 154.00p 154.90p 153.00p 154.00p 7443
13/01/2016 154.00p 154.00p 153.00p 154.00p 17306
12/01/2016 154.00p 155.00p 152.50p 154.00p 6118486
11/01/2016 154.00p 154.00p 153.00p 154.00p 1945
08/01/2016 154.00p 155.00p 153.00p 154.00p 2295
07/01/2016 157.00p 157.00p 153.00p 154.00p 13661
06/01/2016 157.00p 157.00p 155.00p 157.00p 10600
05/01/2016 157.00p 157.00p 155.00p 157.00p 8365
04/01/2016 157.00p 158.00p 155.00p 157.00p 13437
31/12/2015 157.00p 157.00p 157.00p 157.00p 0
30/12/2015 157.50p 158.85p 154.50p 157.00p 16943
29/12/2015 157.50p 158.85p 156.30p 157.50p 6516
24/12/2015 157.50p 157.50p 156.30p 157.50p 72
23/12/2015 156.00p 158.85p 155.00p 157.50p 56584
22/12/2015 156.00p 156.00p 155.04p 156.00p 1948
21/12/2015 161.50p 161.50p 155.04p 156.00p 22240
18/12/2015 162.00p 162.00p 160.06p 161.50p 11776
17/12/2015 169.00p 169.00p 160.06p 161.50p 26467
16/12/2015 171.00p 171.00p 168.40p 169.00p 17494
15/12/2015 171.00p 171.00p 171.00p 171.00p 0
14/12/2015 172.00p 172.00p 170.00p 171.00p 13530
11/12/2015 172.00p 173.00p 170.00p 172.00p 17559
10/12/2015 172.00p 172.00p 172.00p 172.00p 0
09/12/2015 172.00p 172.24p 172.00p 172.00p 290
08/12/2015 172.00p 173.00p 169.00p 172.00p 14228
07/12/2015 172.00p 173.43p 169.00p 172.00p 2343
04/12/2015 172.00p 173.43p 169.00p 172.00p 8477
03/12/2015 172.00p 173.43p 172.00p 172.00p 1438
02/12/2015 172.00p 173.43p 170.50p 172.00p 47371
01/12/2015 172.00p 173.50p 172.00p 172.00p 26875
30/11/2015 172.00p 173.50p 172.00p 172.00p 16301

*Close Price adjusted for both dividends and splits