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
30/11/2015 172.00p 173.50p 172.00p 172.00p 16301
27/11/2015 172.00p 173.50p 172.00p 172.00p 10409
26/11/2015 172.00p 173.96p 172.00p 172.00p 7256
25/11/2015 171.88p 173.50p 171.88p 172.00p 13760
24/11/2015 171.88p 173.00p 171.88p 171.88p 1500
23/11/2015 171.88p 173.50p 171.88p 171.88p 1823
20/11/2015 171.88p 173.50p 171.88p 171.88p 1142
19/11/2015 171.88p 173.50p 171.88p 171.88p 11195
18/11/2015 170.88p 171.88p 170.88p 171.88p 2300
17/11/2015 170.50p 173.37p 170.50p 170.88p 5201
16/11/2015 171.88p 173.50p 170.50p 170.50p 35195
13/11/2015 171.88p 173.50p 170.71p 171.88p 6522
12/11/2015 171.50p 173.00p 171.00p 171.88p 1415
11/11/2015 170.50p 173.00p 170.50p 171.50p 24798
10/11/2015 170.00p 172.24p 170.00p 170.50p 9988
09/11/2015 169.00p 171.40p 169.00p 170.00p 19759
06/11/2015 170.50p 173.00p 168.00p 169.00p 56662
05/11/2015 170.50p 172.05p 170.50p 170.50p 1114
04/11/2015 170.50p 172.00p 168.68p 170.50p 6000
03/11/2015 170.50p 170.50p 168.50p 170.50p 11133
02/11/2015 170.50p 170.50p 169.25p 170.50p 6330
30/10/2015 170.50p 173.00p 170.50p 170.50p 3882
29/10/2015 170.50p 173.00p 169.50p 170.50p 10416
28/10/2015 170.50p 173.00p 170.50p 170.50p 3600
27/10/2015 171.00p 173.00p 170.50p 170.50p 12801
26/10/2015 171.00p 173.00p 170.50p 171.00p 11259
23/10/2015 171.00p 173.00p 171.00p 171.00p 16116
22/10/2015 169.00p 172.99p 169.00p 171.00p 46952
21/10/2015 169.00p 169.00p 169.00p 169.00p 0
20/10/2015 169.00p 169.69p 169.00p 169.00p 1500
19/10/2015 169.00p 169.00p 169.00p 169.00p 0
16/10/2015 169.00p 169.00p 169.00p 169.00p 0
15/10/2015 169.00p 169.69p 169.00p 169.00p 1000
14/10/2015 169.00p 169.00p 169.00p 169.00p 0
13/10/2015 169.00p 169.69p 169.00p 169.00p 8650
12/10/2015 169.00p 169.69p 169.00p 169.00p 8643
09/10/2015 169.00p 169.00p 168.25p 169.00p 11957
08/10/2015 169.00p 169.50p 169.00p 169.00p 59962
07/10/2015 169.00p 169.69p 169.00p 169.00p 1761
06/10/2015 169.00p 171.50p 168.64p 169.00p 2783
05/10/2015 169.00p 169.50p 168.60p 169.00p 14006
02/10/2015 169.00p 169.50p 168.60p 169.00p 10200
01/10/2015 169.00p 169.50p 168.10p 169.00p 16624
30/09/2015 169.00p 170.00p 167.50p 169.00p 0
29/09/2015 169.00p 170.00p 169.00p 169.00p 820
28/09/2015 169.25p 170.00p 168.73p 169.25p 13500
25/09/2015 170.25p 171.50p 168.50p 169.25p 10318
24/09/2015 170.25p 171.00p 168.50p 170.25p 28597
23/09/2015 170.25p 171.00p 170.25p 170.25p 8321
22/09/2015 170.25p 171.00p 170.25p 170.25p 13273
21/09/2015 170.25p 171.00p 170.25p 170.25p 11480
18/09/2015 170.25p 171.00p 170.25p 170.25p 8668
17/09/2015 170.25p 170.25p 168.50p 170.25p 5999
16/09/2015 170.25p 171.60p 168.50p 170.25p 7722
15/09/2015 170.25p 170.25p 168.50p 170.25p 39834
14/09/2015 160.00p 172.00p 160.00p 170.25p 50720
11/09/2015 159.50p 162.00p 159.50p 160.00p 679
10/09/2015 159.50p 162.00p 158.00p 159.50p 23430
09/09/2015 155.50p 160.00p 155.00p 159.50p 40386
08/09/2015 155.00p 155.50p 154.96p 155.50p 7000
07/09/2015 155.00p 155.00p 154.00p 155.00p 4625
04/09/2015 155.00p 155.00p 155.00p 155.00p 5514
03/09/2015 155.00p 155.00p 155.00p 155.00p 0
02/09/2015 155.00p 155.00p 154.00p 155.00p 23422
01/09/2015 155.00p 155.00p 154.90p 155.00p 6945
28/08/2015 155.50p 156.00p 155.00p 155.00p 29965
27/08/2015 154.50p 156.00p 154.00p 155.50p 41044
26/08/2015 164.00p 164.20p 153.00p 154.50p 47148
25/08/2015 166.50p 166.50p 164.00p 164.00p 7536
24/08/2015 167.50p 167.50p 165.00p 166.50p 28738
21/08/2015 167.50p 167.50p 167.50p 167.50p 398
20/08/2015 167.50p 167.50p 167.50p 167.50p 3322
19/08/2015 167.50p 170.00p 167.50p 167.50p 1219
18/08/2015 167.50p 167.50p 167.50p 167.50p 0
17/08/2015 167.00p 170.00p 167.00p 167.50p 3626
14/08/2015 167.00p 169.00p 167.00p 167.00p 7853
13/08/2015 167.00p 169.00p 167.00p 167.00p 699
12/08/2015 167.00p 167.00p 166.40p 167.00p 2099
11/08/2015 167.00p 169.00p 166.33p 167.00p 1608
10/08/2015 167.00p 168.96p 167.00p 167.00p 6599
07/08/2015 167.00p 167.80p 166.32p 167.00p 6086
06/08/2015 167.00p 167.80p 166.25p 167.00p 16591
05/08/2015 168.00p 168.00p 166.25p 167.00p 1805
04/08/2015 168.00p 168.40p 168.00p 168.00p 296
03/08/2015 168.00p 168.80p 167.00p 168.00p 7459
31/07/2015 168.00p 168.80p 168.00p 168.00p 5872
30/07/2015 168.00p 168.30p 167.00p 168.00p 4145
29/07/2015 167.00p 169.00p 165.00p 168.00p 245975
28/07/2015 167.00p 167.00p 167.00p 167.00p 0
27/07/2015 167.00p 169.00p 166.25p 167.00p 9638
24/07/2015 166.50p 169.00p 166.50p 167.00p 13385
23/07/2015 166.50p 166.50p 166.00p 166.50p 6815
22/07/2015 166.50p 168.00p 165.00p 166.50p 34002
21/07/2015 166.50p 168.00p 165.79p 166.50p 17798
20/07/2015 166.50p 168.00p 165.79p 166.50p 6455
17/07/2015 166.50p 168.00p 165.78p 166.50p 9050
16/07/2015 166.50p 168.00p 166.50p 166.50p 1771
15/07/2015 165.50p 167.00p 165.50p 166.50p 7663
14/07/2015 165.00p 167.00p 165.00p 165.50p 40579
13/07/2015 165.00p 166.00p 164.20p 165.00p 11864
10/07/2015 164.25p 166.00p 163.75p 165.00p 17014
09/07/2015 159.50p 164.75p 159.47p 164.25p 56518
08/07/2015 159.50p 159.50p 159.50p 159.50p 17804
07/07/2015 159.50p 159.50p 157.00p 159.50p 28634
06/07/2015 159.00p 160.50p 159.00p 159.50p 3264
03/07/2015 159.00p 159.00p 159.00p 159.00p 4470
02/07/2015 160.50p 161.00p 159.00p 159.00p 16908
01/07/2015 160.50p 161.00p 159.06p 160.50p 3200
30/06/2015 161.00p 161.00p 160.00p 160.50p 3700
29/06/2015 161.00p 161.42p 160.20p 161.00p 31321
26/06/2015 161.00p 161.50p 161.00p 161.00p 12185
25/06/2015 161.00p 161.50p 160.40p 161.00p 19280
24/06/2015 159.88p 161.73p 159.88p 161.00p 17330
23/06/2015 159.88p 161.50p 158.75p 159.88p 26284
22/06/2015 154.00p 161.50p 152.00p 159.88p 479373
19/06/2015 154.00p 154.00p 153.20p 154.00p 8123
18/06/2015 154.00p 154.38p 154.00p 154.00p 3234
17/06/2015 154.00p 154.38p 152.50p 154.00p 2500
16/06/2015 154.00p 154.38p 153.00p 154.00p 9500
15/06/2015 154.00p 154.38p 153.00p 154.00p 29703
12/06/2015 154.00p 154.38p 153.10p 154.00p 1630
11/06/2015 154.00p 154.38p 153.00p 154.00p 14996
10/06/2015 154.00p 154.00p 154.00p 154.00p 0
09/06/2015 154.00p 154.38p 154.00p 154.00p 7250
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

*Close Price adjusted for both dividends and splits