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
04/11/2013 147.75p 147.89p 147.75p 147.75p 14000
01/11/2013 147.75p 147.89p 147.75p 147.75p 5360
31/10/2013 147.50p 147.89p 147.50p 147.75p 35965
30/10/2013 147.50p 147.77p 147.00p 147.50p 0
29/10/2013 147.50p 147.77p 147.00p 147.50p 4000
28/10/2013 147.00p 148.00p 147.00p 147.50p 1871
25/10/2013 145.25p 147.00p 136.00p 147.00p 1901680
24/10/2013 142.50p 153.33p 141.66p 145.25p 355211
23/10/2013 141.75p 142.99p 141.62p 141.75p 0
22/10/2013 141.75p 142.99p 141.62p 141.75p 0
21/10/2013 141.75p 142.99p 141.62p 141.75p 0
18/10/2013 141.62p 142.99p 141.62p 141.75p 2000
17/10/2013 141.62p 141.62p 140.00p 141.62p 0
16/10/2013 141.00p 141.50p 140.00p 141.25p 13970
15/10/2013 141.00p 141.50p 140.00p 141.00p 0
14/10/2013 141.00p 141.50p 140.00p 141.00p 0
11/10/2013 141.00p 141.50p 140.00p 141.00p 0
10/10/2013 140.63p 141.50p 140.00p 140.63p 0
09/10/2013 140.88p 141.50p 140.00p 140.50p 72850
08/10/2013 138.87p 141.50p 138.50p 140.88p 18580
07/10/2013 138.50p 138.50p 138.00p 138.50p 22500
04/10/2013 138.50p 138.50p 138.00p 138.50p 500
03/10/2013 138.50p 138.75p 138.07p 138.50p 0
02/10/2013 138.50p 138.75p 138.07p 138.50p 0
01/10/2013 138.50p 138.75p 138.07p 138.50p 0
30/09/2013 138.75p 138.75p 138.07p 138.75p 1219
27/09/2013 139.00p 139.00p 138.10p 139.00p 4082
26/09/2013 139.25p 139.25p 138.00p 139.00p 16000
25/09/2013 139.25p 139.25p 138.00p 139.25p 0
24/09/2013 139.25p 139.25p 138.00p 139.25p 0
23/09/2013 139.25p 139.25p 138.00p 139.25p 20697
20/09/2013 138.50p 138.50p 138.49p 138.50p 720
19/09/2013 138.50p 138.50p 138.05p 138.50p 1890
18/09/2013 138.50p 138.50p 138.05p 138.50p 10000
17/09/2013 138.50p 139.00p 137.75p 138.50p 0
16/09/2013 138.50p 139.00p 137.75p 138.50p 2150
13/09/2013 137.75p 137.75p 136.50p 137.75p 9111
12/09/2013 137.75p 137.75p 137.75p 137.75p 3000
11/09/2013 137.75p 137.75p 136.50p 137.75p 6330
10/09/2013 137.50p 137.75p 136.25p 137.75p 7136
09/09/2013 138.00p 138.00p 136.50p 137.50p 4204
06/09/2013 138.00p 138.00p 137.00p 138.00p 1000
05/09/2013 138.00p 138.00p 137.28p 138.00p 13
04/09/2013 138.25p 138.25p 137.00p 138.00p 4300
03/09/2013 138.25p 139.00p 137.50p 138.25p 69000
02/09/2013 138.25p 138.25p 137.00p 138.25p 263
30/08/2013 139.25p 139.25p 137.00p 138.25p 73067
29/08/2013 139.25p 139.99p 139.25p 139.25p 131
28/08/2013 139.25p 139.25p 138.00p 139.25p 9000
27/08/2013 139.25p 139.25p 138.36p 139.25p 16450
23/08/2013 139.25p 139.99p 138.37p 139.25p 6262
22/08/2013 139.00p 139.99p 138.00p 139.25p 87550
21/08/2013 140.50p 140.50p 139.00p 139.00p 71736
20/08/2013 141.50p 141.50p 139.50p 140.50p 73600
19/08/2013 141.50p 141.50p 141.00p 141.50p 1000
16/08/2013 141.50p 141.50p 141.00p 141.50p 10000
15/08/2013 144.00p 146.00p 140.25p 141.50p 90432
14/08/2013 144.00p 145.50p 142.00p 144.00p 37457
13/08/2013 143.00p 144.00p 141.50p 143.00p 17277
12/08/2013 140.50p 143.00p 140.50p 143.00p 40799
09/08/2013 140.50p 142.30p 139.50p 140.50p 31699
08/08/2013 137.25p 140.50p 137.25p 140.50p 55136
07/08/2013 134.50p 137.25p 134.50p 136.00p 17000
06/08/2013 132.75p 134.50p 132.50p 134.50p 42402
05/08/2013 132.75p 132.75p 132.50p 132.75p 0
02/08/2013 132.75p 132.75p 132.50p 132.75p 0
01/08/2013 132.75p 132.75p 132.50p 132.75p 1750
31/07/2013 132.75p 132.75p 132.50p 132.75p 7500
30/07/2013 132.75p 132.75p 132.50p 132.75p 0
29/07/2013 132.75p 132.75p 132.50p 132.75p 9029
26/07/2013 132.00p 134.00p 131.00p 132.75p 0
25/07/2013 132.00p 132.00p 131.00p 132.00p 3000
24/07/2013 132.00p 132.25p 131.00p 132.00p 0
23/07/2013 132.00p 132.25p 131.00p 132.00p 0
22/07/2013 132.00p 132.25p 131.00p 132.00p 0
19/07/2013 132.00p 132.25p 131.00p 132.00p 18770
18/07/2013 132.00p 132.00p 131.00p 132.00p 25000
17/07/2013 132.00p 132.00p 132.00p 132.00p 2263
16/07/2013 132.50p 132.50p 132.00p 132.50p 0
15/07/2013 132.50p 132.50p 132.00p 132.50p 27076
12/07/2013 132.50p 132.50p 132.00p 132.50p 6000
11/07/2013 132.50p 132.50p 132.00p 132.50p 23500
10/07/2013 132.50p 132.50p 132.00p 132.50p 0
09/07/2013 132.50p 132.50p 132.00p 132.50p 20076
08/07/2013 132.50p 132.50p 132.00p 132.50p 0
05/07/2013 132.50p 132.50p 132.00p 132.50p 24000
04/07/2013 132.50p 132.50p 132.25p 132.50p 2500
03/07/2013 132.50p 132.50p 132.00p 132.50p 44740
02/07/2013 132.50p 132.50p 132.00p 132.50p 97807
01/07/2013 132.50p 132.50p 132.25p 132.50p 2425
28/06/2013 132.50p 132.50p 131.50p 132.00p 5069
27/06/2013 132.50p 132.50p 132.00p 132.50p 84760
26/06/2013 132.50p 132.50p 132.00p 132.50p 86890
25/06/2013 132.50p 132.50p 132.00p 132.50p 30000
24/06/2013 130.75p 133.00p 130.75p 132.50p 165301
21/06/2013 130.75p 130.75p 130.75p 130.75p 1902
20/06/2013 130.75p 130.75p 128.00p 130.75p 29580
19/06/2013 130.50p 130.50p 129.00p 130.50p 94000
18/06/2013 130.50p 130.50p 130.00p 130.50p 27988
17/06/2013 130.50p 130.89p 130.50p 130.50p 100
14/06/2013 130.50p 130.89p 130.00p 130.50p 51000
13/06/2013 130.50p 130.50p 129.00p 130.50p 50000
12/06/2013 130.50p 130.50p 130.00p 130.50p 57143
11/06/2013 130.50p 130.50p 130.00p 130.50p 85723
10/06/2013 130.50p 130.50p 130.00p 130.50p 10500
07/06/2013 128.75p 130.50p 128.75p 130.50p 60000
06/06/2013 128.50p 128.50p 128.00p 128.50p 4976
05/06/2013 128.00p 128.50p 128.00p 128.50p 17500
04/06/2013 128.25p 128.50p 128.00p 128.25p 20000
03/06/2013 128.50p 128.50p 128.00p 128.50p 65000
31/05/2013 128.50p 128.50p 126.87p 128.50p 0
30/05/2013 128.50p 128.50p 126.87p 128.50p 0
29/05/2013 126.87p 128.50p 126.87p 128.50p 19000
28/05/2013 126.87p 126.87p 126.75p 126.87p 474
24/05/2013 126.75p 127.00p 126.50p 126.87p 0
23/05/2013 126.87p 127.00p 126.50p 126.75p 1075746
22/05/2013 126.50p 126.87p 125.25p 126.87p 0
21/05/2013 125.25p 126.50p 125.25p 126.50p 2507
20/05/2013 125.25p 125.25p 125.00p 125.25p 0
17/05/2013 125.25p 125.25p 125.00p 125.25p 60000
16/05/2013 125.25p 125.25p 124.00p 125.25p 12000
15/05/2013 125.25p 125.25p 124.00p 125.25p 44500
14/05/2013 123.50p 126.00p 123.50p 125.25p 13700
13/05/2013 120.50p 123.50p 120.50p 123.50p 27200
10/05/2013 120.00p 120.50p 119.50p 120.50p 0
09/05/2013 120.00p 120.34p 120.00p 120.00p 0
08/05/2013 120.00p 120.34p 120.00p 120.00p 498
07/05/2013 120.00p 120.75p 120.00p 120.00p 8100
03/05/2013 120.00p 120.00p 119.00p 120.00p 0
02/05/2013 119.88p 120.00p 119.00p 120.00p 3000
01/05/2013 119.50p 119.50p 119.00p 119.50p 0
30/04/2013 119.50p 119.50p 119.00p 119.50p 65500
29/04/2013 119.50p 119.50p 119.05p 119.50p 8821
26/04/2013 118.25p 119.50p 117.25p 119.50p 23970
25/04/2013 118.25p 118.25p 117.25p 118.25p 7552
24/04/2013 118.00p 118.75p 118.00p 118.25p 2000
23/04/2013 116.00p 118.97p 116.00p 118.00p 45330
22/04/2013 116.25p 116.25p 115.00p 116.00p 9540
19/04/2013 116.50p 116.50p 113.00p 116.25p 59750
18/04/2013 117.00p 117.00p 116.00p 116.50p 6100
17/04/2013 117.00p 117.00p 116.00p 117.00p 2900
16/04/2013 117.50p 117.50p 116.00p 117.00p 13240
15/04/2013 117.50p 117.50p 117.00p 117.50p 32280
12/04/2013 117.50p 117.75p 117.10p 117.50p 5481
11/04/2013 118.00p 118.00p 117.00p 117.50p 25413
10/04/2013 117.25p 118.00p 111.00p 118.00p 18786
09/04/2013 117.25p 117.25p 117.00p 117.25p 1006
08/04/2013 116.50p 117.00p 112.76p 117.00p 135140
05/04/2013 116.62p 117.00p 116.00p 116.50p 19886
04/04/2013 116.50p 116.62p 116.00p 116.62p 100000
03/04/2013 116.50p 116.50p 116.00p 116.50p 50000
02/04/2013 116.50p 116.50p 116.00p 116.50p 220285
28/03/2013 115.00p 116.50p 114.50p 116.50p 50836
27/03/2013 112.50p 114.75p 112.50p 114.75p 67379
26/03/2013 112.50p 112.50p 112.00p 112.50p 12900
25/03/2013 111.50p 112.75p 109.50p 112.50p 33889
22/03/2013 110.50p 110.75p 110.00p 110.75p 19388
21/03/2013 107.50p 110.50p 107.50p 110.50p 50667
20/03/2013 107.00p 107.50p 106.25p 107.50p 5187
19/03/2013 107.00p 107.00p 106.00p 107.00p 17727
18/03/2013 107.00p 107.00p 106.00p 107.00p 10911
15/03/2013 107.00p 107.75p 106.08p 107.00p 5280
14/03/2013 107.00p 107.00p 106.00p 107.00p 20599
13/03/2013 106.00p 106.75p 106.00p 106.75p 27526
12/03/2013 105.50p 106.50p 105.50p 106.50p 6000
11/03/2013 106.25p 106.25p 104.00p 105.50p 54967
08/03/2013 104.25p 106.75p 104.25p 106.25p 21034
07/03/2013 101.50p 105.00p 101.00p 104.00p 74801
06/03/2013 101.50p 101.50p 101.00p 101.50p 500
05/03/2013 101.50p 101.50p 101.34p 101.50p 20000
04/03/2013 101.50p 101.50p 101.00p 101.50p 13730
01/03/2013 101.50p 101.50p 101.00p 101.50p 0
28/02/2013 101.50p 101.50p 101.00p 101.50p 36715
27/02/2013 101.50p 101.50p 101.00p 101.50p 5000
26/02/2013 101.50p 101.50p 101.00p 101.50p 18848
25/02/2013 101.50p 101.50p 101.00p 101.50p 46500
22/02/2013 101.00p 102.00p 101.00p 101.00p 6285
21/02/2013 101.00p 101.49p 100.00p 101.00p 16798
20/02/2013 101.00p 101.00p 100.00p 101.00p 100289
19/02/2013 102.00p 103.25p 101.00p 101.00p 0
18/02/2013 103.25p 103.25p 101.00p 102.00p 35318
15/02/2013 103.50p 103.50p 102.58p 103.25p 8728
14/02/2013 103.50p 103.50p 103.35p 103.50p 7647
13/02/2013 104.38p 104.38p 103.00p 103.50p 22579
12/02/2013 104.38p 104.38p 104.00p 104.38p 10000
11/02/2013 104.38p 104.38p 101.74p 104.38p 11050
08/02/2013 104.50p 104.50p 103.83p 104.38p 17734
07/02/2013 105.62p 105.62p 104.07p 104.50p 7993
06/02/2013 105.75p 105.75p 105.00p 105.62p 41000
05/02/2013 106.00p 106.00p 105.00p 105.75p 25000
04/02/2013 107.75p 107.75p 105.00p 106.00p 44813
01/02/2013 107.75p 107.96p 107.33p 107.75p 7000
31/01/2013 107.62p 107.80p 107.00p 107.75p 33420
30/01/2013 107.75p 107.81p 107.00p 107.62p 15776
29/01/2013 107.75p 107.75p 107.00p 107.75p 6000
28/01/2013 108.50p 108.50p 107.00p 107.75p 31705
25/01/2013 108.88p 109.00p 107.50p 108.50p 44315
24/01/2013 109.12p 109.75p 108.29p 108.88p 12823
23/01/2013 107.75p 109.75p 107.75p 109.12p 163611
22/01/2013 106.50p 108.99p 105.50p 107.75p 320649

*Close Price adjusted for both dividends and splits