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
22/06/2011 97.00p 97.24p 97.00p 97.00p 13000
21/06/2011 97.00p 97.00p 96.40p 97.00p 600
20/06/2011 97.00p 97.00p 96.00p 97.00p 8000
17/06/2011 97.00p 97.72p 97.00p 97.00p 5012
16/06/2011 97.25p 97.40p 96.00p 97.00p 9826
15/06/2011 97.25p 97.95p 96.00p 97.25p 10144
14/06/2011 97.25p 97.95p 96.00p 97.25p 28554
13/06/2011 97.25p 97.75p 96.00p 97.25p 19257
10/06/2011 97.25p 97.95p 96.45p 97.25p 2450
09/06/2011 97.25p 97.25p 96.00p 97.25p 44705
08/06/2011 97.25p 97.25p 96.50p 97.25p 10000
07/06/2011 97.25p 97.97p 96.25p 97.25p 6026
06/06/2011 97.50p 97.50p 96.21p 97.25p 12500
03/06/2011 97.50p 97.50p 97.50p 97.50p 0
02/06/2011 97.75p 98.49p 97.50p 97.50p 0
01/06/2011 98.00p 98.49p 97.75p 98.00p 0
31/05/2011 97.75p 98.49p 97.75p 98.00p 2500
27/05/2011 97.75p 97.95p 96.50p 97.50p 14229
26/05/2011 97.75p 98.49p 97.75p 97.75p 10000
25/05/2011 97.75p 98.69p 97.50p 97.75p 0
24/05/2011 97.75p 98.69p 97.50p 97.75p 0
23/05/2011 98.25p 98.69p 97.50p 97.75p 0
20/05/2011 98.25p 98.69p 97.50p 98.25p 10067
19/05/2011 98.25p 98.89p 98.00p 98.25p 16383
18/05/2011 97.25p 98.50p 97.25p 98.00p 160820
17/05/2011 96.25p 98.39p 96.25p 97.25p 26618
16/05/2011 96.25p 98.15p 96.10p 96.25p 67634
13/05/2011 96.00p 98.90p 96.00p 96.25p 30218
12/05/2011 96.00p 98.15p 96.00p 96.00p 36222
11/05/2011 96.13p 98.00p 94.25p 96.00p 9351
10/05/2011 97.50p 99.00p 96.45p 97.25p 53372
09/05/2011 91.50p 99.00p 91.50p 97.50p 130826
06/05/2011 90.75p 91.50p 90.75p 91.50p 658500
05/05/2011 90.75p 90.75p 90.50p 90.75p 3522
04/05/2011 91.00p 91.00p 90.50p 90.75p 1319819
03/05/2011 90.00p 92.00p 90.00p 91.00p 765595
28/04/2011 88.00p 90.00p 88.00p 90.00p 120000
27/04/2011 88.00p 89.50p 87.75p 88.00p 119850
26/04/2011 88.00p 88.97p 87.00p 88.00p 0
21/04/2011 88.25p 88.97p 87.00p 88.00p 403357
20/04/2011 87.50p 88.97p 87.50p 88.25p 100000
19/04/2011 87.50p 87.98p 86.40p 87.50p 0
18/04/2011 87.50p 87.98p 86.40p 87.50p 55777
15/04/2011 87.50p 87.50p 86.40p 87.50p 2000
14/04/2011 87.50p 89.00p 85.50p 87.50p 0
13/04/2011 87.50p 89.00p 85.50p 87.50p 0
12/04/2011 87.50p 89.00p 85.50p 87.50p 0
11/04/2011 85.50p 89.00p 85.50p 87.50p 172564
08/04/2011 84.00p 84.00p 83.00p 84.00p 0
07/04/2011 83.00p 84.00p 83.00p 84.00p 20000
06/04/2011 83.00p 83.00p 82.00p 83.00p 0
05/04/2011 83.00p 83.00p 82.00p 83.00p 0
04/04/2011 83.00p 83.00p 82.00p 83.00p 5000
01/04/2011 83.00p 83.50p 80.00p 83.00p 0
31/03/2011 83.50p 83.50p 80.00p 83.00p 12000
30/03/2011 83.50p 83.50p 83.00p 83.50p 1500
29/03/2011 83.50p 83.50p 78.00p 83.50p 0
28/03/2011 83.50p 83.50p 78.00p 83.50p 111000
25/03/2011 83.50p 83.66p 80.00p 83.50p 11000
24/03/2011 83.50p 83.50p 80.00p 83.50p 643000
23/03/2011 84.00p 84.00p 78.00p 83.50p 28000
22/03/2011 84.00p 84.00p 84.00p 84.00p 0
21/03/2011 84.00p 84.00p 84.00p 84.00p 0
18/03/2011 84.00p 84.00p 84.00p 84.00p 0
17/03/2011 84.00p 84.00p 84.00p 84.00p 0
16/03/2011 84.00p 84.00p 84.00p 84.00p 0
15/03/2011 84.00p 84.50p 84.00p 84.00p 0
14/03/2011 84.50p 84.50p 84.00p 84.50p 0
11/03/2011 84.50p 84.50p 84.00p 84.50p 0
10/03/2011 84.50p 84.50p 84.00p 84.50p 0
09/03/2011 84.50p 84.50p 84.00p 84.50p 3011
08/03/2011 84.50p 84.50p 82.00p 84.50p 0
07/03/2011 85.00p 84.50p 82.00p 84.50p 4500
04/03/2011 85.00p 85.00p 84.98p 85.00p 1000
03/03/2011 85.00p 85.00p 85.00p 85.00p 0
02/03/2011 85.00p 85.00p 85.00p 85.00p 0
01/03/2011 85.00p 85.00p 85.00p 85.00p 0
28/02/2011 85.00p 85.00p 85.00p 85.00p 0
25/02/2011 85.00p 85.00p 85.00p 85.00p 9800
24/02/2011 84.50p 84.50p 80.00p 84.50p 11000
23/02/2011 84.00p 84.50p 84.50p 84.50p 15000
22/02/2011 88.50p 87.50p 83.00p 87.50p 4710
21/02/2011 88.50p 88.50p 87.50p 88.50p 5000
18/02/2011 88.50p 88.50p 88.50p 88.50p 0
17/02/2011 88.50p 88.50p 87.00p 88.50p 0
16/02/2011 88.50p 88.50p 87.00p 88.50p 2500
15/02/2011 88.50p 88.50p 83.00p 88.50p 0
14/02/2011 88.50p 88.50p 83.00p 88.50p 0
11/02/2011 83.00p 88.50p 83.00p 88.50p 43620
10/02/2011 88.50p 89.75p 86.50p 88.50p 0
09/02/2011 88.50p 89.75p 86.50p 88.50p 0
08/02/2011 88.50p 89.75p 86.50p 88.50p 0
07/02/2011 89.00p 89.75p 88.50p 88.50p 7890
04/02/2011 88.50p 88.50p 86.50p 88.50p 0
03/02/2011 87.00p 88.50p 87.00p 88.50p 29000
02/02/2011 89.50p 89.50p 88.50p 88.50p 11000
01/02/2011 88.50p 88.50p 88.50p 88.50p 0
31/01/2011 88.50p 88.50p 88.50p 88.50p 0
28/01/2011 88.50p 88.50p 88.50p 88.50p 0
27/01/2011 88.50p 88.50p 88.50p 88.50p 0
26/01/2011 88.50p 88.50p 83.00p 88.50p 28000
25/01/2011 88.50p 88.50p 87.51p 88.50p 3100
24/01/2011 88.50p 88.50p 88.50p 88.50p 0
21/01/2011 88.50p 88.50p 88.50p 88.50p 0
20/01/2011 88.50p 88.50p 88.50p 88.50p 0
19/01/2011 88.50p 88.50p 88.50p 88.50p 0
18/01/2011 88.50p 88.50p 88.50p 88.50p 0
17/01/2011 87.00p 88.50p 85.50p 88.50p 0
14/01/2011 88.50p 88.50p 88.50p 88.50p 0
13/01/2011 88.50p 88.50p 85.50p 88.50p 0
12/01/2011 88.50p 88.50p 85.50p 88.50p 0
11/01/2011 88.50p 88.50p 85.50p 88.50p 0
10/01/2011 88.50p 88.50p 88.50p 88.50p 0
07/01/2011 88.50p 88.50p 88.50p 88.50p 0
06/01/2011 88.50p 88.50p 88.50p 88.50p 0
05/01/2011 88.50p 88.50p 88.50p 88.50p 0
04/01/2011 88.50p 88.50p 88.50p 88.50p 0
31/12/2010 88.50p 90.00p 88.50p 90.00p 0
30/12/2010 88.50p 88.50p 88.50p 88.50p 0
29/12/2010 88.50p 88.50p 88.50p 88.50p 0
24/12/2010 88.00p 88.50p 87.50p 88.50p 3000
23/12/2010 87.50p 87.50p 87.50p 87.50p 0
22/12/2010 87.50p 87.50p 87.50p 87.50p 0
21/12/2010 87.50p 87.50p 87.50p 87.50p 0
20/12/2010 87.50p 87.50p 87.50p 87.50p 0
17/12/2010 87.50p 87.50p 87.50p 87.50p 0
16/12/2010 87.50p 87.50p 87.50p 87.50p 0
15/12/2010 87.50p 87.50p 87.50p 87.50p 0
14/12/2010 87.50p 87.50p 87.50p 87.50p 0
13/12/2010 87.50p 87.50p 87.50p 87.50p 0
10/12/2010 87.50p 87.50p 87.50p 87.50p 0
09/12/2010 87.50p 87.50p 87.50p 87.50p 0
08/12/2010 87.50p 87.50p 87.50p 87.50p 0
07/12/2010 87.50p 87.50p 87.50p 87.50p 0
06/12/2010 88.50p 90.00p 87.50p 87.50p 20000
03/12/2010 87.50p 88.50p 87.50p 88.50p 0
02/12/2010 94.00p 94.00p 85.75p 88.00p 22000
01/12/2010 94.75p 94.75p 94.75p 94.75p 0
30/11/2010 94.75p 94.75p 94.75p 94.75p 0
29/11/2010 94.75p 94.75p 94.75p 94.75p 0
26/11/2010 94.75p 94.75p 94.75p 94.75p 0
25/11/2010 94.75p 94.75p 94.50p 94.75p 6000
24/11/2010 94.75p 94.75p 94.75p 94.75p 0
23/11/2010 95.00p 95.00p 94.75p 94.75p 0
22/11/2010 97.25p 97.25p 95.75p 95.75p 0
19/11/2010 98.50p 98.50p 97.75p 97.75p 0
18/11/2010 99.75p 99.75p 99.00p 99.75p 4000
17/11/2010 99.75p 99.75p 99.00p 99.75p 5000
16/11/2010 99.75p 99.75p 99.75p 99.75p 0
15/11/2010 99.75p 99.75p 99.25p 99.75p 3750
12/11/2010 99.75p 100.03p 99.75p 99.75p 93
11/11/2010 99.75p 100.00p 99.75p 99.75p 500
10/11/2010 101.00p 101.00p 101.00p 101.00p 0
09/11/2010 101.00p 101.00p 100.00p 101.00p 27000
08/11/2010 101.00p 101.00p 101.00p 101.00p 0
05/11/2010 101.00p 101.03p 101.00p 101.00p 49
04/11/2010 101.00p 101.00p 101.00p 101.00p 0
03/11/2010 101.00p 101.00p 101.00p 101.00p 0
02/11/2010 101.00p 101.00p 101.00p 101.00p 0
01/11/2010 101.00p 101.25p 100.00p 101.00p 20000
29/10/2010 101.00p 101.00p 101.00p 101.00p 0
28/10/2010 101.00p 101.00p 101.00p 101.00p 0
27/10/2010 101.00p 101.00p 101.00p 101.00p 0
26/10/2010 101.00p 101.00p 101.00p 101.00p 0
25/10/2010 101.00p 101.00p 100.50p 101.00p 13324
22/10/2010 101.00p 101.00p 101.00p 101.00p 0
21/10/2010 101.25p 101.25p 100.51p 101.00p 4000
20/10/2010 101.25p 101.25p 101.25p 101.25p 0
19/10/2010 101.25p 101.25p 101.25p 101.25p 0
18/10/2010 101.25p 101.25p 101.25p 101.25p 0
15/10/2010 100.75p 102.45p 100.75p 101.25p 87240
14/10/2010 100.75p 100.75p 99.50p 100.75p 8000
13/10/2010 101.00p 101.00p 100.50p 100.75p 15000
12/10/2010 101.25p 101.25p 100.61p 101.00p 29300
11/10/2010 101.25p 101.25p 101.25p 101.25p 0
08/10/2010 101.25p 101.25p 101.25p 101.25p 0
07/10/2010 101.25p 101.52p 101.25p 101.25p 48
06/10/2010 101.25p 101.25p 99.50p 101.25p 40000
05/10/2010 101.75p 102.25p 100.75p 101.25p 18000
04/10/2010 101.75p 101.75p 101.75p 101.75p 0
01/10/2010 101.75p 101.75p 101.75p 101.75p 0
30/09/2010 102.00p 102.00p 101.75p 101.75p 0
29/09/2010 102.25p 102.25p 101.50p 102.25p 4000
28/09/2010 103.75p 103.75p 101.00p 102.25p 6000
27/09/2010 104.00p 104.00p 103.75p 103.75p 0
24/09/2010 104.00p 104.00p 104.00p 104.00p 0
23/09/2010 104.00p 104.00p 104.00p 104.00p 0
22/09/2010 104.00p 104.00p 104.00p 104.00p 0
21/09/2010 104.00p 104.00p 104.00p 104.00p 0
20/09/2010 104.00p 104.00p 103.00p 104.00p 3125
17/09/2010 104.00p 104.00p 103.00p 104.00p 7500
16/09/2010 104.00p 104.00p 104.00p 104.00p 0
15/09/2010 104.00p 104.00p 104.00p 104.00p 0
14/09/2010 104.00p 104.00p 103.50p 104.00p 10000
13/09/2010 104.00p 104.00p 104.00p 104.00p 0
10/09/2010 104.00p 104.00p 104.00p 104.00p 0
09/09/2010 104.00p 104.00p 104.00p 104.00p 0
08/09/2010 104.00p 104.00p 102.00p 104.00p 22500
07/09/2010 104.00p 104.51p 104.00p 104.00p 47
06/09/2010 104.00p 105.00p 104.00p 104.00p 25000

*Close Price adjusted for both dividends and splits