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
16/09/2021 111.00p 111.00p 110.00p 111.00p 12953
15/09/2021 110.00p 111.80p 110.00p 111.00p 130913
14/09/2021 107.00p 110.00p 104.35p 110.00p 50395
13/09/2021 107.50p 107.50p 104.30p 107.00p 4225
10/09/2021 107.50p 107.50p 105.05p 107.50p 5000
09/09/2021 107.50p 109.17p 105.55p 107.50p 18527
08/09/2021 108.00p 108.00p 105.66p 108.00p 22000
07/09/2021 108.00p 110.00p 105.66p 108.00p 48484
06/09/2021 108.00p 108.00p 107.30p 108.00p 7050
03/09/2021 108.00p 110.00p 107.28p 108.00p 455
02/09/2021 108.00p 110.00p 107.30p 108.00p 19090
01/09/2021 108.00p 108.00p 107.30p 108.00p 1355
31/08/2021 108.00p 108.00p 107.28p 108.00p 6255
30/08/2021 108.00p 110.00p 107.25p 108.00p 52599
27/08/2021 108.00p 110.00p 107.25p 108.00p 27599
26/08/2021 108.00p 108.00p 107.00p 108.00p 37
25/08/2021 108.00p 110.00p 106.75p 108.00p 487625
24/08/2021 108.00p 108.00p 108.00p 108.00p 0
23/08/2021 107.50p 108.00p 106.68p 108.00p 2509
20/08/2021 107.00p 107.50p 105.50p 107.50p 1000
19/08/2021 107.00p 108.00p 104.66p 107.00p 66000
18/08/2021 107.00p 108.50p 105.86p 107.00p 5500
17/08/2021 107.00p 107.00p 105.86p 107.00p 20000
16/08/2021 107.00p 107.00p 105.25p 107.00p 9599
13/08/2021 107.00p 108.50p 105.86p 107.00p 37500
12/08/2021 106.00p 108.00p 105.00p 107.00p 65182
11/08/2021 105.50p 107.40p 104.44p 106.00p 13856
10/08/2021 105.00p 108.00p 103.55p 105.50p 47717
09/08/2021 104.50p 107.00p 102.30p 105.00p 22831
06/08/2021 103.00p 107.00p 103.00p 104.50p 7146
05/08/2021 102.00p 103.60p 102.00p 102.00p 206408
04/08/2021 102.00p 102.60p 100.84p 102.00p 33440
03/08/2021 102.00p 102.60p 100.51p 102.00p 13325
02/08/2021 102.00p 102.60p 102.00p 102.00p 12000
30/07/2021 102.00p 102.00p 102.00p 102.00p 0
29/07/2021 102.00p 102.70p 102.00p 102.00p 5000
28/07/2021 102.00p 102.70p 102.00p 102.00p 9154
27/07/2021 102.00p 102.88p 100.00p 102.00p 8768
26/07/2021 102.00p 102.00p 102.00p 102.00p 0
23/07/2021 102.00p 102.90p 100.00p 102.00p 29030
22/07/2021 102.00p 102.90p 102.00p 102.00p 1250
21/07/2021 102.00p 103.12p 100.00p 102.00p 21914
20/07/2021 102.50p 103.12p 102.00p 102.00p 10276
19/07/2021 102.50p 102.50p 100.00p 102.50p 17529
16/07/2021 103.50p 105.00p 103.50p 103.50p 2380
15/07/2021 105.00p 105.00p 103.00p 103.50p 10000
14/07/2021 107.00p 108.18p 106.04p 107.00p 27137
13/07/2021 107.00p 108.20p 107.00p 107.00p 35794
12/07/2021 107.00p 108.40p 107.00p 107.00p 1000
09/07/2021 107.00p 108.50p 106.04p 107.00p 6840
08/07/2021 108.00p 108.00p 107.00p 107.00p 25000
07/07/2021 108.00p 109.00p 108.00p 108.00p 20000
06/07/2021 108.00p 108.94p 108.00p 108.00p 8264
05/07/2021 108.00p 108.96p 108.00p 108.00p 9514
02/07/2021 108.00p 109.00p 107.00p 108.00p 32950
01/07/2021 107.00p 108.92p 105.00p 108.00p 55650
30/06/2021 106.50p 108.99p 105.75p 108.50p 62454
29/06/2021 105.50p 107.25p 104.12p 106.50p 13113
28/06/2021 105.50p 107.45p 104.05p 105.50p 65495
25/06/2021 100.50p 107.00p 100.50p 105.00p 299563
24/06/2021 100.50p 102.25p 98.00p 102.00p 10073
23/06/2021 102.00p 102.00p 98.00p 100.50p 5000
22/06/2021 102.00p 102.00p 100.00p 102.00p 5600
21/06/2021 103.00p 103.00p 100.00p 102.00p 532132
18/06/2021 103.00p 103.00p 101.00p 103.00p 50287
17/06/2021 100.50p 103.56p 99.40p 103.00p 262674
16/06/2021 100.50p 103.00p 98.55p 100.50p 711000
15/06/2021 99.50p 100.70p 97.00p 100.50p 17000
14/06/2021 99.50p 99.50p 97.00p 99.50p 2398
11/06/2021 99.50p 100.70p 98.00p 99.50p 15000
10/06/2021 100.00p 102.00p 97.00p 99.50p 2009739
09/06/2021 100.00p 101.50p 97.00p 100.00p 406292
08/06/2021 100.00p 101.00p 97.00p 100.00p 348336
07/06/2021 100.50p 102.10p 97.00p 100.00p 17930
04/06/2021 100.50p 102.25p 98.00p 100.50p 12783
03/06/2021 100.50p 102.25p 98.00p 100.50p 7000
02/06/2021 100.50p 102.25p 98.55p 100.50p 8000
01/06/2021 100.00p 100.50p 98.55p 100.50p 5000
31/05/2021 100.50p 102.00p 98.00p 100.00p 41205
28/05/2021 100.50p 102.00p 98.00p 100.00p 41205
27/05/2021 102.50p 102.50p 100.00p 100.50p 21077
26/05/2021 103.00p 103.00p 100.23p 102.50p 11000
25/05/2021 100.50p 105.94p 98.50p 103.00p 1707225
24/05/2021 100.00p 102.00p 98.19p 100.50p 25000
21/05/2021 100.00p 103.00p 97.00p 100.00p 8319
20/05/2021 100.00p 100.00p 97.22p 100.00p 31000
19/05/2021 100.00p 101.90p 97.00p 100.00p 63773
18/05/2021 100.00p 101.90p 97.22p 100.00p 15846
17/05/2021 100.00p 101.90p 100.00p 100.00p 6901
14/05/2021 100.00p 101.90p 97.60p 100.00p 7500
13/05/2021 101.00p 101.00p 97.22p 100.00p 22462
12/05/2021 101.00p 102.36p 99.15p 101.00p 14540
11/05/2021 101.50p 102.50p 101.50p 101.50p 11496
10/05/2021 101.50p 102.50p 100.10p 101.50p 60047
07/05/2021 100.50p 101.50p 98.85p 101.50p 2031174
06/05/2021 100.00p 101.20p 100.00p 100.50p 4942
05/05/2021 100.00p 103.00p 97.50p 100.00p 20020
04/05/2021 100.00p 101.50p 97.75p 100.00p 10554
03/05/2021 102.50p 102.50p 97.60p 100.00p 80359
30/04/2021 102.50p 102.50p 97.60p 100.00p 80359
29/04/2021 102.50p 104.05p 100.07p 102.50p 9500
28/04/2021 102.50p 105.00p 100.07p 102.50p 51325
27/04/2021 103.00p 103.00p 100.00p 102.50p 21961
26/04/2021 103.00p 104.35p 101.00p 103.00p 27594
23/04/2021 104.50p 104.62p 101.00p 103.00p 42178
22/04/2021 104.50p 104.50p 104.50p 104.50p 0
21/04/2021 105.00p 105.00p 104.01p 104.50p 962
20/04/2021 105.00p 105.00p 104.02p 105.00p 750
19/04/2021 105.00p 105.90p 104.00p 105.00p 7850
16/04/2021 105.00p 106.00p 104.02p 105.00p 16220
15/04/2021 105.00p 105.96p 104.02p 105.00p 13669
14/04/2021 105.50p 105.97p 104.00p 105.00p 12724
13/04/2021 105.50p 106.97p 105.50p 105.50p 12710
12/04/2021 105.50p 105.50p 104.00p 105.50p 6000
09/04/2021 107.00p 107.00p 104.00p 105.50p 48007
08/04/2021 108.00p 108.00p 105.00p 107.00p 10517
07/04/2021 108.50p 109.00p 108.00p 108.00p 13701
06/04/2021 109.50p 109.90p 107.03p 108.50p 20614
05/04/2021 109.50p 109.50p 108.30p 109.50p 1368
02/04/2021 109.50p 109.50p 108.30p 109.50p 1368
01/04/2021 109.50p 109.50p 108.30p 109.50p 1368
31/03/2021 108.50p 110.00p 107.03p 109.50p 15464
30/03/2021 108.50p 108.50p 107.50p 108.50p 400000
29/03/2021 107.50p 110.00p 107.50p 108.50p 7139
26/03/2021 106.50p 107.50p 106.50p 107.50p 206971
25/03/2021 107.50p 107.50p 107.00p 107.50p 27703
24/03/2021 107.00p 107.50p 107.00p 107.50p 184500
23/03/2021 108.50p 108.50p 106.00p 107.00p 42961
22/03/2021 109.00p 109.00p 108.00p 108.50p 32513
19/03/2021 110.00p 110.00p 109.00p 109.00p 0
18/03/2021 109.50p 110.20p 109.50p 110.00p 8000
17/03/2021 109.50p 110.20p 109.50p 109.50p 23826
16/03/2021 109.50p 110.55p 108.00p 109.50p 5155
15/03/2021 108.00p 109.50p 108.00p 109.50p 2479119
12/03/2021 106.50p 109.00p 106.00p 108.00p 1340526
11/03/2021 106.50p 106.50p 105.00p 106.50p 1004000
10/03/2021 106.50p 107.40p 106.50p 106.50p 31041
09/03/2021 105.50p 107.55p 105.00p 106.50p 27228
08/03/2021 105.00p 106.20p 104.00p 105.50p 2618
05/03/2021 105.00p 106.28p 103.52p 105.00p 6000
04/03/2021 103.50p 106.40p 103.00p 105.00p 39545
03/03/2021 103.50p 104.88p 101.00p 103.50p 10500
02/03/2021 103.50p 103.50p 101.00p 103.50p 5100
01/03/2021 101.50p 104.10p 101.44p 103.00p 51478
26/02/2021 101.00p 102.10p 99.04p 101.00p 18238
25/02/2021 101.00p 102.10p 101.00p 101.00p 20000
24/02/2021 100.00p 101.72p 98.00p 101.00p 68588
23/02/2021 100.00p 100.00p 98.04p 100.00p 745
22/02/2021 100.50p 100.50p 98.00p 100.00p 48387
19/02/2021 101.00p 101.50p 101.00p 101.00p 52527
18/02/2021 101.50p 102.36p 101.00p 101.00p 7562
17/02/2021 101.00p 103.25p 100.64p 101.50p 687401
16/02/2021 100.50p 102.25p 98.65p 101.00p 59624
15/02/2021 99.50p 101.25p 97.60p 99.50p 76231
12/02/2021 100.00p 100.00p 97.55p 99.50p 17106
11/02/2021 99.50p 101.40p 98.25p 100.00p 18000
10/02/2021 99.50p 101.40p 99.50p 99.50p 42441
09/02/2021 99.50p 101.75p 97.00p 99.50p 20268
08/02/2021 99.50p 101.85p 98.00p 99.50p 4953
05/02/2021 99.50p 101.90p 97.00p 99.50p 15599
04/02/2021 96.00p 100.00p 95.00p 99.50p 30150
03/02/2021 95.50p 97.17p 94.00p 96.00p 45082
02/02/2021 95.50p 95.50p 93.50p 95.50p 38000
01/02/2021 94.50p 97.17p 94.50p 95.50p 13203
29/01/2021 95.00p 95.00p 92.25p 94.50p 5784
28/01/2021 94.00p 97.00p 94.00p 95.50p 96024
27/01/2021 97.00p 97.00p 93.20p 95.00p 71920
26/01/2021 99.50p 99.50p 97.00p 97.00p 175131
25/01/2021 99.50p 99.50p 98.15p 99.50p 17742
22/01/2021 99.50p 100.82p 98.00p 99.50p 88170
21/01/2021 100.00p 100.00p 98.03p 99.00p 114271
20/01/2021 100.50p 102.50p 98.00p 100.00p 56709
19/01/2021 100.50p 101.75p 98.80p 100.50p 14000
18/01/2021 100.50p 101.75p 100.50p 100.50p 2000
15/01/2021 100.50p 100.50p 100.50p 100.50p 0
14/01/2021 101.00p 102.00p 100.50p 100.50p 42415
13/01/2021 102.00p 102.00p 99.05p 101.50p 7257
12/01/2021 101.50p 102.00p 100.00p 102.00p 2000
11/01/2021 102.00p 103.13p 99.60p 101.50p 32449
08/01/2021 99.00p 102.48p 97.48p 102.00p 19055
07/01/2021 100.50p 100.50p 97.00p 97.00p 66221
06/01/2021 100.50p 101.66p 98.00p 100.50p 136246
05/01/2021 101.50p 101.50p 98.60p 100.50p 102622
04/01/2021 100.50p 103.25p 100.00p 102.00p 102901
31/12/2020 99.50p 102.20p 99.00p 101.50p 76200
30/12/2020 99.50p 101.40p 97.60p 100.50p 63515
29/12/2020 97.50p 100.70p 97.50p 99.50p 59286
24/12/2020 95.50p 97.50p 95.50p 97.50p 330
23/12/2020 95.50p 95.50p 94.00p 95.50p 29000
22/12/2020 95.50p 95.88p 94.00p 95.50p 9900
21/12/2020 96.00p 96.00p 94.00p 95.50p 49000
18/12/2020 99.00p 99.00p 96.00p 97.00p 86919
17/12/2020 98.50p 99.00p 98.50p 99.00p 0
16/12/2020 98.50p 99.10p 97.00p 98.50p 275300
15/12/2020 98.50p 98.50p 98.50p 98.50p 0
14/12/2020 98.00p 98.50p 97.00p 98.50p 20000
11/12/2020 98.00p 98.45p 97.00p 98.00p 451677
10/12/2020 98.00p 98.00p 97.00p 98.00p 1001
09/12/2020 98.00p 98.00p 97.00p 98.00p 52504
08/12/2020 98.00p 98.00p 98.00p 98.00p 0

*Close Price adjusted for both dividends and splits