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
08/06/2015 154.00p 154.39p 153.00p 154.00p 137541
05/06/2015 153.50p 154.00p 153.50p 154.00p 0
04/06/2015 153.50p 154.70p 152.37p 153.50p 10310
03/06/2015 153.50p 154.70p 152.37p 153.50p 22063
02/06/2015 152.00p 154.70p 152.00p 153.50p 39192
01/06/2015 152.00p 152.33p 152.00p 152.00p 5277
29/05/2015 151.50p 152.38p 150.33p 152.00p 7267
28/05/2015 151.50p 151.69p 151.50p 151.50p 4148
27/05/2015 151.50p 151.69p 150.00p 151.50p 18431
26/05/2015 151.50p 151.50p 150.00p 151.50p 6327
22/05/2015 151.50p 151.50p 150.00p 151.50p 7603
21/05/2015 151.50p 151.50p 150.00p 151.50p 7305
20/05/2015 151.50p 151.50p 151.50p 151.50p 0
19/05/2015 151.50p 151.50p 149.00p 151.50p 19286
18/05/2015 151.50p 151.50p 150.00p 151.50p 24721
15/05/2015 151.50p 151.50p 151.40p 151.50p 1334
14/05/2015 151.50p 151.50p 150.00p 151.50p 1804
13/05/2015 151.50p 151.50p 151.40p 151.50p 4142
12/05/2015 151.50p 151.50p 151.50p 151.50p 1850
11/05/2015 151.50p 151.50p 151.50p 151.50p 0
08/05/2015 151.50p 151.50p 150.00p 151.50p 2300
07/05/2015 151.50p 151.50p 150.00p 151.50p 36536
06/05/2015 151.50p 151.50p 151.50p 151.50p 0
05/05/2015 151.50p 151.50p 151.50p 151.50p 0
01/05/2015 151.50p 151.50p 150.50p 151.50p 720
30/04/2015 151.50p 151.50p 150.00p 151.50p 10502
29/04/2015 151.50p 151.50p 150.00p 151.50p 7100
28/04/2015 152.00p 152.00p 150.00p 151.50p 10129
27/04/2015 151.00p 152.14p 150.25p 152.00p 9650
24/04/2015 151.00p 151.00p 150.00p 151.00p 27328
23/04/2015 151.00p 151.00p 151.00p 151.00p 0
22/04/2015 151.00p 151.00p 151.00p 151.00p 0
21/04/2015 151.00p 151.00p 150.00p 151.00p 3486
20/04/2015 151.00p 151.30p 150.00p 151.00p 9568
17/04/2015 151.00p 151.00p 151.00p 151.00p 0
16/04/2015 151.00p 151.40p 150.10p 151.00p 5424
15/04/2015 151.00p 151.00p 150.10p 151.00p 2979
14/04/2015 151.00p 151.50p 150.10p 151.00p 3676
13/04/2015 151.00p 151.00p 150.20p 151.00p 1307
10/04/2015 151.00p 151.50p 150.58p 151.00p 64909
09/04/2015 151.00p 152.00p 150.55p 151.00p 15951
08/04/2015 151.00p 152.00p 150.55p 151.00p 3910
07/04/2015 151.00p 152.00p 150.52p 151.00p 26250
02/04/2015 151.00p 152.00p 150.50p 151.00p 11676
01/04/2015 151.00p 151.96p 151.00p 151.00p 6574
31/03/2015 151.00p 151.00p 150.00p 151.00p 8281572
30/03/2015 151.00p 151.00p 150.30p 151.00p 3308
27/03/2015 151.00p 152.00p 150.00p 151.00p 69734
26/03/2015 151.00p 151.65p 151.00p 151.00p 1309
25/03/2015 151.00p 151.65p 150.00p 151.00p 14886
24/03/2015 151.00p 151.68p 150.25p 151.00p 47274
23/03/2015 151.00p 151.00p 150.00p 151.00p 37650
20/03/2015 151.00p 151.00p 150.00p 151.00p 7707
19/03/2015 151.00p 151.00p 148.00p 151.00p 44942
18/03/2015 151.00p 151.28p 149.00p 151.00p 14000
17/03/2015 151.00p 151.00p 150.00p 151.00p 150
16/03/2015 151.00p 151.00p 150.00p 151.00p 11139
13/03/2015 151.00p 151.00p 150.00p 151.00p 7794
12/03/2015 151.00p 151.00p 150.00p 151.00p 6000
11/03/2015 151.00p 151.00p 150.00p 151.00p 1000
10/03/2015 150.00p 152.00p 150.00p 150.50p 285964
09/03/2015 150.00p 150.00p 150.00p 150.00p 0
06/03/2015 150.00p 150.13p 148.00p 150.00p 8132
05/03/2015 150.00p 150.10p 150.00p 150.00p 3660
04/03/2015 150.00p 150.10p 150.00p 150.00p 666
03/03/2015 150.00p 150.13p 150.00p 150.00p 13161
02/03/2015 150.00p 152.47p 148.00p 150.00p 30457
27/02/2015 150.00p 150.50p 148.20p 150.00p 9105
26/02/2015 150.00p 152.00p 150.00p 150.00p 1425
25/02/2015 150.00p 150.39p 150.00p 150.00p 50125
24/02/2015 150.00p 150.40p 150.00p 150.00p 20360
23/02/2015 150.00p 150.50p 148.08p 150.00p 11312
20/02/2015 150.00p 150.50p 148.25p 150.00p 16193
19/02/2015 150.00p 150.00p 149.99p 150.00p 7946
18/02/2015 150.37p 151.00p 148.00p 150.00p 49533
17/02/2015 150.37p 151.00p 150.37p 150.37p 13691
16/02/2015 150.37p 150.39p 150.37p 150.37p 162458
13/02/2015 150.37p 152.70p 148.25p 150.37p 91573
12/02/2015 150.87p 150.87p 149.52p 150.37p 56955
11/02/2015 150.87p 150.87p 149.25p 150.87p 26188
10/02/2015 150.87p 152.49p 149.75p 150.87p 42958
09/02/2015 151.37p 152.71p 150.00p 150.87p 128260
06/02/2015 149.50p 152.50p 149.25p 151.37p 92865
05/02/2015 150.37p 150.37p 149.00p 150.37p 223824
04/02/2015 150.37p 150.37p 150.37p 150.37p 0
03/02/2015 150.37p 150.37p 149.00p 150.37p 9255
02/02/2015 150.37p 150.37p 149.69p 150.37p 1336
30/01/2015 150.00p 150.00p 149.50p 150.00p 3403
29/01/2015 150.00p 150.00p 149.00p 150.00p 30559
28/01/2015 149.50p 152.00p 149.50p 150.00p 0
27/01/2015 149.50p 155.50p 149.00p 149.50p 113970
26/01/2015 149.50p 149.50p 149.00p 149.50p 50245
23/01/2015 149.50p 150.50p 149.00p 149.50p 0
22/01/2015 150.00p 150.00p 149.00p 149.50p 40000
21/01/2015 150.50p 150.50p 149.00p 150.00p 57250
20/01/2015 150.00p 150.50p 150.00p 150.50p 60000
19/01/2015 150.00p 150.30p 149.00p 150.00p 26656
16/01/2015 151.50p 151.50p 149.00p 151.00p 94589
15/01/2015 151.50p 151.50p 150.10p 151.50p 12000
14/01/2015 151.50p 151.50p 150.00p 151.50p 10000
13/01/2015 151.50p 152.04p 150.06p 151.50p 2307
12/01/2015 151.50p 151.50p 151.50p 151.50p 0
09/01/2015 151.50p 151.50p 151.50p 151.50p 0
08/01/2015 151.50p 151.50p 151.50p 151.50p 0
07/01/2015 151.50p 151.50p 150.00p 151.50p 3000
06/01/2015 151.50p 151.50p 149.00p 151.50p 19964
05/01/2015 151.50p 151.50p 150.45p 151.50p 10673
02/01/2015 152.00p 152.00p 151.50p 151.50p 0
31/12/2014 152.00p 152.00p 152.00p 152.00p 0
30/12/2014 152.00p 152.00p 152.00p 152.00p 0
29/12/2014 150.50p 152.00p 150.50p 152.00p 10000
24/12/2014 150.50p 151.90p 150.50p 150.50p 6500
23/12/2014 152.00p 152.00p 149.00p 150.50p 7500
22/12/2014 152.00p 152.72p 152.00p 152.00p 185
19/12/2014 150.50p 153.96p 150.50p 152.00p 8000
18/12/2014 147.00p 150.50p 147.00p 150.50p 15000
17/12/2014 146.75p 146.75p 146.75p 146.75p 0
16/12/2014 144.25p 146.75p 140.50p 146.75p 112106
15/12/2014 146.00p 146.00p 145.00p 145.00p 0
12/12/2014 148.25p 148.25p 145.00p 146.00p 84600
11/12/2014 148.25p 148.25p 146.50p 148.25p 10000
10/12/2014 149.00p 149.00p 148.25p 148.25p 0
09/12/2014 149.00p 149.00p 146.50p 148.25p 3889
08/12/2014 149.00p 149.00p 148.11p 149.00p 1978
05/12/2014 149.00p 149.00p 148.10p 149.00p 5000
04/12/2014 149.00p 149.78p 149.00p 149.00p 3016
03/12/2014 149.00p 149.00p 149.00p 149.00p 0
02/12/2014 149.00p 149.00p 149.00p 149.00p 0
01/12/2014 149.00p 149.00p 149.00p 149.00p 0
28/11/2014 147.00p 149.00p 147.00p 149.00p 1930
27/11/2014 147.50p 147.50p 147.00p 147.00p 0
26/11/2014 147.50p 147.50p 146.50p 147.50p 850
25/11/2014 147.50p 147.50p 146.75p 147.50p 0
24/11/2014 148.25p 148.25p 146.50p 147.50p 26000
21/11/2014 148.25p 148.25p 148.25p 148.25p 0
20/11/2014 148.25p 148.25p 148.25p 148.25p 0
19/11/2014 148.25p 148.25p 148.25p 148.25p 15200
18/11/2014 148.25p 148.25p 147.06p 148.25p 5000
17/11/2014 148.25p 150.00p 146.50p 148.25p 14325
14/11/2014 149.00p 149.00p 149.00p 149.00p 0
13/11/2014 149.00p 149.00p 149.00p 149.00p 0
12/11/2014 149.00p 149.00p 149.00p 149.00p 0
11/11/2014 146.50p 149.00p 146.50p 149.00p 24000
10/11/2014 146.50p 146.50p 146.50p 146.50p 0
07/11/2014 146.50p 146.50p 146.50p 146.50p 0
06/11/2014 146.50p 146.50p 146.50p 146.50p 0
05/11/2014 146.00p 146.50p 146.00p 146.50p 0
04/11/2014 146.00p 146.00p 145.50p 146.00p 20500
03/11/2014 145.00p 146.00p 144.00p 146.00p 4831
31/10/2014 144.12p 144.75p 144.12p 144.75p 0
30/10/2014 144.12p 144.12p 144.12p 144.12p 0
29/10/2014 144.12p 144.22p 144.12p 144.12p 3250
28/10/2014 143.50p 144.12p 143.50p 144.12p 0
27/10/2014 143.50p 143.50p 143.00p 143.50p 5800
24/10/2014 140.75p 143.50p 140.75p 143.50p 80000
23/10/2014 138.75p 140.75p 138.75p 140.75p 15000
22/10/2014 135.50p 138.75p 135.50p 138.75p 25010
21/10/2014 135.50p 135.50p 135.50p 135.50p 0
20/10/2014 134.25p 135.50p 134.00p 135.50p 140518
17/10/2014 132.50p 134.25p 132.50p 134.25p 5000
16/10/2014 132.00p 132.60p 132.00p 132.50p 2300
15/10/2014 132.00p 132.00p 131.00p 132.00p 150
14/10/2014 132.75p 132.75p 131.00p 132.00p 3512
13/10/2014 132.75p 132.75p 132.75p 132.75p 0
10/10/2014 132.75p 132.75p 129.81p 132.75p 305461
09/10/2014 132.75p 132.75p 131.00p 132.75p 537
08/10/2014 133.75p 133.75p 131.50p 132.75p 8793
07/10/2014 136.00p 136.25p 134.50p 134.50p 0
06/10/2014 137.75p 137.75p 136.00p 136.25p 10366
03/10/2014 137.75p 137.75p 137.75p 137.75p 0
02/10/2014 138.25p 138.25p 137.75p 137.75p 5951
01/10/2014 138.25p 138.25p 138.00p 138.25p 1302
30/09/2014 138.25p 138.25p 135.80p 138.25p 1232163
29/09/2014 139.25p 139.50p 138.25p 138.50p 10000
26/09/2014 139.50p 139.50p 139.00p 139.25p 3976
25/09/2014 140.75p 140.75p 138.50p 139.50p 26106
24/09/2014 140.75p 140.75p 140.75p 140.75p 0
23/09/2014 140.75p 140.75p 139.50p 140.75p 702
22/09/2014 141.00p 141.00p 140.00p 140.75p 6061
19/09/2014 141.00p 141.00p 140.00p 141.00p 3333
18/09/2014 141.00p 141.00p 140.00p 141.00p 6600
17/09/2014 141.00p 141.00p 139.50p 141.00p 4931
16/09/2014 141.75p 141.75p 140.87p 141.00p 807
15/09/2014 141.75p 141.75p 140.00p 141.75p 1925
12/09/2014 142.50p 142.50p 141.75p 141.75p 0
11/09/2014 142.00p 142.33p 142.00p 142.00p 3022
10/09/2014 142.50p 142.50p 141.00p 142.00p 7000
09/09/2014 142.50p 142.50p 141.00p 142.50p 4957
08/09/2014 142.50p 142.50p 137.79p 142.50p 1268159
05/09/2014 142.00p 142.00p 140.00p 142.00p 879
04/09/2014 142.00p 142.00p 142.00p 142.00p 0
03/09/2014 142.00p 142.00p 142.00p 142.00p 0
02/09/2014 142.00p 142.00p 141.07p 142.00p 562
01/09/2014 142.00p 142.00p 140.00p 142.00p 15500
29/08/2014 142.00p 142.00p 142.00p 142.00p 0
28/08/2014 142.00p 142.00p 141.79p 142.00p 150003
27/08/2014 142.00p 142.00p 142.00p 142.00p 0
26/08/2014 142.00p 142.70p 140.00p 142.00p 17436
22/08/2014 142.00p 142.50p 141.75p 142.00p 698
21/08/2014 141.75p 142.33p 141.75p 142.00p 20366

*Close Price adjusted for both dividends and splits