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
14/12/2011 80.50p 80.50p 80.00p 80.50p 4526
13/12/2011 80.50p 80.50p 79.23p 80.50p 13384
12/12/2011 80.50p 80.50p 80.00p 80.50p 2500
09/12/2011 80.50p 80.50p 80.00p 80.50p 1515
08/12/2011 80.50p 80.50p 80.01p 80.50p 499
07/12/2011 80.50p 80.50p 80.25p 80.50p 4037
06/12/2011 80.50p 80.50p 80.50p 80.50p 600
05/12/2011 80.50p 80.50p 80.00p 80.50p 0
02/12/2011 80.50p 80.50p 80.00p 80.50p 9000
01/12/2011 80.75p 80.75p 79.00p 80.50p 5000
30/11/2011 80.75p 80.75p 80.00p 80.75p 5000
29/11/2011 80.75p 80.75p 80.00p 80.75p 0
28/11/2011 80.75p 80.75p 80.00p 80.75p 0
25/11/2011 80.75p 80.75p 80.00p 80.75p 0
24/11/2011 80.75p 80.75p 80.00p 80.75p 0
23/11/2011 80.75p 80.75p 80.00p 80.75p 0
22/11/2011 80.75p 80.75p 80.00p 80.75p 0
21/11/2011 80.75p 80.75p 80.00p 80.75p 3000
18/11/2011 80.75p 80.75p 79.00p 80.75p 0
17/11/2011 80.75p 80.75p 79.00p 80.75p 0
16/11/2011 80.50p 80.75p 79.00p 80.75p 269500
15/11/2011 80.50p 80.50p 78.00p 80.50p 28000
14/11/2011 80.50p 80.50p 79.50p 80.50p 2500
11/11/2011 80.50p 80.75p 80.50p 80.50p 0
10/11/2011 80.50p 80.75p 80.50p 80.50p 0
09/11/2011 80.75p 80.75p 80.75p 80.75p 0
08/11/2011 80.75p 80.75p 80.75p 80.75p 0
07/11/2011 80.75p 80.75p 80.75p 80.75p 0
04/11/2011 80.75p 80.75p 80.75p 80.75p 0
03/11/2011 80.75p 80.75p 80.75p 80.75p 56375
02/11/2011 80.75p 82.00p 80.00p 80.75p 0
01/11/2011 80.75p 82.00p 80.00p 80.75p 0
31/10/2011 82.00p 82.00p 80.00p 80.75p 6052
28/10/2011 83.50p 83.50p 82.00p 82.50p 15034
27/10/2011 83.50p 83.50p 83.00p 83.50p 5427
26/10/2011 83.50p 83.50p 83.00p 83.50p 0
25/10/2011 83.50p 83.50p 83.00p 83.50p 0
24/10/2011 83.50p 83.50p 83.00p 83.50p 2354
21/10/2011 83.50p 83.50p 82.50p 83.50p 7500
20/10/2011 83.50p 83.50p 83.00p 83.50p 0
19/10/2011 83.50p 83.50p 83.00p 83.50p 10000
18/10/2011 83.50p 83.50p 83.00p 83.50p 5140
17/10/2011 83.50p 83.75p 83.00p 83.50p 0
14/10/2011 83.50p 83.75p 83.00p 83.50p 0
13/10/2011 83.50p 83.75p 83.00p 83.50p 0
12/10/2011 83.75p 83.75p 83.00p 83.75p 6066
11/10/2011 83.75p 83.75p 83.00p 83.75p 0
10/10/2011 83.75p 83.75p 83.00p 83.75p 0
07/10/2011 83.75p 83.75p 83.00p 83.75p 0
06/10/2011 83.75p 83.75p 83.00p 83.75p 0
05/10/2011 83.75p 83.75p 83.00p 83.75p 0
04/10/2011 83.75p 83.75p 83.00p 83.75p 0
03/10/2011 83.75p 83.75p 83.00p 83.75p 1000
30/09/2011 84.00p 84.25p 82.50p 84.00p 0
29/09/2011 84.25p 84.25p 82.50p 84.00p 6000
28/09/2011 84.25p 84.75p 83.50p 84.25p 0
27/09/2011 84.75p 84.75p 83.50p 84.25p 2500
26/09/2011 86.75p 86.75p 84.18p 84.75p 15132
23/09/2011 87.00p 87.00p 86.02p 87.00p 0
22/09/2011 87.00p 87.00p 86.02p 87.00p 1003
21/09/2011 87.00p 87.00p 86.00p 87.00p 7110
20/09/2011 87.50p 87.50p 87.00p 87.00p 5000
19/09/2011 87.50p 88.25p 86.00p 87.50p 0
16/09/2011 88.25p 88.25p 86.00p 87.50p 9457
15/09/2011 88.25p 88.25p 88.25p 88.25p 0
14/09/2011 88.25p 88.75p 86.50p 88.25p 64000
13/09/2011 88.25p 88.75p 86.50p 88.25p 64000
12/09/2011 88.25p 88.75p 86.50p 88.25p 64000
09/09/2011 88.63p 88.63p 87.37p 88.38p 7000
08/09/2011 89.50p 89.50p 87.50p 88.63p 30000
07/09/2011 89.50p 89.50p 88.75p 89.50p 0
06/09/2011 89.50p 89.50p 88.75p 89.50p 4000
05/09/2011 89.50p 89.50p 89.00p 89.50p 0
02/09/2011 89.50p 89.50p 89.00p 89.50p 0
01/09/2011 89.50p 89.50p 89.00p 89.50p 7500
31/08/2011 89.50p 90.40p 89.50p 89.50p 34000
30/08/2011 89.50p 89.80p 89.50p 89.50p 0
26/08/2011 89.50p 89.80p 89.50p 89.50p 2227
25/08/2011 89.50p 89.50p 88.61p 89.50p 0
24/08/2011 89.50p 89.50p 88.61p 89.50p 1000
23/08/2011 89.25p 90.00p 89.25p 89.50p 33000
22/08/2011 89.25p 89.25p 88.50p 89.25p 0
19/08/2011 89.25p 89.25p 88.50p 89.25p 1000
18/08/2011 89.25p 89.48p 89.25p 89.25p 0
17/08/2011 89.25p 89.48p 89.25p 89.25p 20
16/08/2011 89.25p 89.48p 88.75p 89.25p 0
15/08/2011 88.75p 89.48p 88.75p 89.25p 10018
12/08/2011 88.75p 88.80p 88.75p 88.75p 0
11/08/2011 88.75p 88.80p 88.75p 88.75p 1165
10/08/2011 89.75p 89.75p 88.50p 88.75p 5853
09/08/2011 90.25p 90.25p 86.00p 89.75p 13095
08/08/2011 89.75p 90.29p 89.50p 90.25p 5995
05/08/2011 91.75p 91.75p 89.50p 91.00p 19400
04/08/2011 93.00p 93.00p 92.00p 92.00p 508
03/08/2011 93.75p 93.75p 92.50p 93.00p 13056
02/08/2011 93.75p 93.75p 93.00p 93.75p 5010
01/08/2011 94.25p 94.25p 93.00p 93.75p 30132
29/07/2011 94.25p 94.25p 93.00p 94.25p 11585
28/07/2011 95.25p 95.25p 93.50p 94.25p 17600
27/07/2011 95.25p 95.25p 94.50p 95.25p 1000
26/07/2011 95.25p 95.25p 94.50p 95.25p 2599
25/07/2011 95.25p 95.39p 94.50p 95.25p 23000
22/07/2011 96.00p 96.00p 95.00p 95.25p 4400
21/07/2011 96.00p 96.50p 95.50p 96.00p 0
20/07/2011 96.00p 96.50p 95.50p 96.00p 0
19/07/2011 96.50p 96.50p 95.50p 96.00p 3750
18/07/2011 96.50p 96.50p 95.50p 96.50p 2500
15/07/2011 96.50p 96.50p 95.50p 96.50p 200
14/07/2011 96.75p 97.25p 95.53p 96.50p 0
13/07/2011 96.75p 97.25p 95.53p 96.75p 700
12/07/2011 97.00p 97.00p 96.02p 97.00p 0
11/07/2011 97.00p 97.00p 96.02p 97.00p 594
08/07/2011 97.00p 97.25p 96.02p 97.00p 4100
07/07/2011 97.00p 97.00p 96.00p 97.00p 0
06/07/2011 97.00p 97.00p 96.00p 97.00p 5000
05/07/2011 97.00p 97.00p 96.00p 97.00p 11438
04/07/2011 97.00p 97.75p 97.00p 97.00p 30160
01/07/2011 97.00p 97.00p 96.00p 97.00p 0
30/06/2011 97.00p 97.00p 96.00p 97.00p 1500
29/06/2011 97.00p 97.24p 96.00p 97.00p 4243
28/06/2011 97.00p 97.00p 96.00p 97.00p 0
27/06/2011 97.00p 97.00p 96.00p 97.00p 3000
24/06/2011 97.00p 97.00p 96.25p 97.00p 5000
23/06/2011 97.00p 97.24p 96.25p 97.00p 11018
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

*Close Price adjusted for both dividends and splits