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
27/02/2020 101.50p 101.99p 98.09p 101.50p 26071
26/02/2020 102.50p 102.50p 98.10p 102.00p 28387
25/02/2020 105.50p 105.98p 100.10p 104.00p 48414
24/02/2020 106.50p 106.50p 100.00p 105.50p 15069
21/02/2020 107.00p 107.00p 105.00p 106.50p 227917
20/02/2020 106.00p 106.36p 97.47p 106.00p 105371
19/02/2020 108.00p 108.72p 105.50p 106.00p 35916
18/02/2020 111.00p 111.00p 105.00p 106.00p 263081
17/02/2020 113.00p 113.00p 108.00p 111.00p 128080
14/02/2020 114.50p 114.50p 110.00p 114.00p 19691
13/02/2020 114.50p 114.50p 112.00p 114.50p 150
12/02/2020 114.50p 116.00p 114.50p 114.50p 4181
11/02/2020 115.50p 115.50p 114.25p 114.50p 3100
10/02/2020 115.50p 115.50p 113.00p 115.50p 298553
07/02/2020 116.00p 116.00p 113.00p 115.50p 171459
06/02/2020 116.50p 116.50p 114.00p 116.00p 28752
05/02/2020 117.00p 117.00p 116.00p 116.50p 8250
04/02/2020 117.50p 117.50p 116.00p 117.00p 1280
03/02/2020 118.50p 118.50p 117.00p 118.00p 12017
31/01/2020 121.00p 121.00p 116.00p 118.50p 11193
30/01/2020 122.00p 122.00p 119.00p 121.00p 10500
29/01/2020 123.00p 123.00p 120.00p 122.00p 15301
28/01/2020 123.50p 123.50p 118.00p 123.00p 26326
27/01/2020 128.50p 128.80p 122.48p 124.00p 16710
24/01/2020 131.00p 131.00p 127.00p 128.50p 74221
23/01/2020 133.50p 133.50p 129.00p 131.00p 17503
22/01/2020 134.50p 134.50p 132.06p 133.50p 19595
21/01/2020 134.50p 134.50p 132.06p 133.00p 19539
20/01/2020 134.50p 134.50p 132.05p 134.50p 25721
17/01/2020 134.50p 134.50p 133.00p 134.50p 8877
16/01/2020 134.50p 135.00p 132.20p 134.50p 15785
15/01/2020 134.50p 135.39p 132.05p 134.50p 15586
14/01/2020 134.50p 135.39p 133.90p 134.50p 2491
13/01/2020 134.50p 134.50p 133.85p 134.50p 20374
10/01/2020 133.50p 135.40p 133.50p 134.50p 1597
09/01/2020 133.50p 136.00p 132.20p 133.50p 30446
08/01/2020 133.00p 134.20p 132.15p 133.50p 21689
07/01/2020 133.00p 134.75p 131.70p 133.00p 62796
06/01/2020 133.00p 134.88p 131.50p 133.00p 7721
03/01/2020 132.00p 134.90p 131.38p 133.00p 7702
02/01/2020 132.00p 133.90p 130.26p 132.00p 15859
01/01/2020 132.00p 145.29p 129.00p 132.00p 21652
31/12/2019 132.00p 145.29p 129.00p 132.00p 21652
30/12/2019 132.00p 132.90p 128.50p 132.00p 43596
27/12/2019 132.00p 133.98p 132.00p 132.00p 40188
26/12/2019 127.00p 132.00p 127.00p 132.00p 9140
25/12/2019 127.00p 132.00p 127.00p 132.00p 9140
24/12/2019 127.00p 132.00p 127.00p 132.00p 9140
23/12/2019 127.50p 129.60p 125.00p 129.50p 28132
20/12/2019 127.50p 129.90p 125.00p 127.50p 52179
19/12/2019 129.00p 130.20p 125.25p 127.50p 21782826
18/12/2019 131.00p 132.98p 128.85p 131.00p 47360
17/12/2019 131.00p 131.50p 128.78p 131.00p 126008
16/12/2019 131.00p 132.02p 128.00p 131.00p 169711
13/12/2019 131.00p 134.00p 120.00p 131.00p 632214
12/12/2019 129.00p 131.34p 126.00p 129.00p 33928
11/12/2019 132.00p 132.00p 125.00p 129.00p 11244
10/12/2019 143.50p 148.00p 125.17p 132.00p 178944
09/12/2019 152.00p 152.00p 142.00p 143.50p 20588
06/12/2019 152.50p 157.00p 149.00p 152.00p 11783
05/12/2019 152.50p 152.50p 150.00p 152.50p 860
04/12/2019 152.50p 153.25p 152.45p 152.50p 2005
03/12/2019 156.00p 156.00p 150.00p 152.50p 25633
02/12/2019 162.00p 162.00p 152.00p 156.00p 33702
29/11/2019 162.50p 162.50p 159.16p 162.00p 19191
28/11/2019 164.00p 166.00p 160.20p 162.50p 3922
27/11/2019 164.50p 164.50p 160.20p 164.00p 17713
26/11/2019 165.00p 166.00p 161.00p 164.50p 185738
25/11/2019 165.00p 166.50p 160.00p 165.00p 16827
22/11/2019 165.00p 167.33p 162.66p 165.00p 5498
21/11/2019 165.00p 165.00p 162.50p 165.00p 4000
20/11/2019 160.50p 166.00p 160.50p 165.00p 37200
19/11/2019 161.50p 162.76p 160.36p 160.50p 30824
18/11/2019 160.50p 161.50p 160.15p 161.50p 12150
15/11/2019 162.50p 164.86p 158.80p 160.50p 29965
14/11/2019 167.00p 167.00p 154.25p 160.00p 38100
13/11/2019 171.00p 171.00p 168.00p 169.00p 25574
12/11/2019 173.50p 173.68p 170.20p 171.00p 27430
11/11/2019 173.50p 173.71p 172.00p 173.50p 23358
08/11/2019 175.50p 175.50p 173.50p 173.50p 21107
07/11/2019 177.00p 177.00p 175.44p 175.50p 7500
06/11/2019 177.00p 177.48p 177.00p 177.00p 5650
05/11/2019 177.00p 177.65p 174.00p 177.00p 65992
04/11/2019 180.50p 180.50p 174.00p 177.00p 29270
01/11/2019 180.50p 180.50p 177.00p 180.50p 6012
31/10/2019 180.50p 180.50p 179.70p 180.50p 12099
30/10/2019 181.50p 181.50p 178.00p 180.50p 6780
29/10/2019 181.50p 181.50p 181.30p 181.50p 3297
28/10/2019 181.50p 181.50p 176.00p 181.50p 12597
25/10/2019 182.50p 182.50p 178.00p 181.50p 7597
24/10/2019 185.50p 185.50p 180.00p 182.50p 18922
23/10/2019 186.50p 186.50p 183.00p 185.50p 7500
22/10/2019 186.50p 186.50p 185.20p 186.50p 3198
21/10/2019 186.50p 186.50p 183.00p 186.50p 2241
18/10/2019 186.50p 186.50p 183.00p 186.50p 5129
17/10/2019 187.00p 187.00p 183.07p 186.50p 6915
16/10/2019 187.00p 187.00p 184.25p 187.00p 1222
15/10/2019 188.00p 188.00p 186.00p 187.00p 3132
14/10/2019 188.00p 188.00p 186.12p 188.00p 4841
11/10/2019 188.00p 188.00p 188.00p 188.00p 0
10/10/2019 188.00p 188.00p 186.00p 188.00p 2000
09/10/2019 192.00p 192.00p 182.00p 188.00p 12968
08/10/2019 192.00p 192.00p 188.00p 192.00p 9022
07/10/2019 192.00p 192.00p 188.00p 192.00p 10410
04/10/2019 194.00p 194.00p 190.00p 192.00p 3000
03/10/2019 194.00p 194.00p 194.00p 194.00p 0
02/10/2019 194.00p 194.00p 190.00p 194.00p 3180
01/10/2019 194.00p 194.00p 188.00p 194.00p 5718
30/09/2019 194.00p 194.00p 190.24p 194.00p 3000
27/09/2019 194.00p 194.00p 190.24p 194.00p 4261
26/09/2019 194.00p 194.00p 194.00p 194.00p 0
25/09/2019 193.00p 194.00p 191.12p 194.00p 8500
24/09/2019 193.00p 193.00p 191.13p 193.00p 705
23/09/2019 195.00p 195.00p 191.12p 193.00p 11660
20/09/2019 191.00p 195.99p 190.56p 195.00p 10800
19/09/2019 191.00p 191.00p 191.00p 191.00p 0
18/09/2019 191.00p 192.50p 187.90p 191.00p 1169091
17/09/2019 191.00p 191.00p 187.88p 191.00p 6783
16/09/2019 191.00p 191.95p 191.00p 191.00p 4230
13/09/2019 192.50p 192.50p 188.00p 191.00p 39142
12/09/2019 192.50p 193.99p 190.55p 192.50p 44135
11/09/2019 192.50p 194.00p 190.50p 192.50p 24797
10/09/2019 192.50p 194.45p 190.50p 192.50p 14213
09/09/2019 192.50p 194.45p 190.50p 192.50p 24166
06/09/2019 192.50p 192.50p 192.50p 192.50p 50000
05/09/2019 192.50p 192.50p 190.50p 192.50p 1578
04/09/2019 192.50p 192.50p 190.50p 192.50p 2539
03/09/2019 192.50p 192.50p 190.50p 192.50p 14400
02/09/2019 192.50p 192.50p 190.50p 192.50p 300
30/08/2019 192.50p 192.50p 190.08p 192.50p 11416
29/08/2019 192.50p 192.50p 192.50p 192.50p 0
28/08/2019 192.50p 192.50p 190.08p 192.50p 3755
27/08/2019 192.50p 193.90p 190.08p 192.50p 743
23/08/2019 192.50p 192.50p 190.00p 192.50p 3158
22/08/2019 192.50p 192.50p 192.50p 192.50p 87500
21/08/2019 192.50p 192.50p 192.20p 192.50p 792
20/08/2019 192.50p 192.50p 190.08p 192.50p 2721
19/08/2019 192.50p 192.50p 190.08p 192.50p 12722
16/08/2019 193.00p 193.00p 191.00p 193.00p 1096
15/08/2019 194.50p 194.50p 191.00p 193.00p 9790
14/08/2019 194.50p 194.50p 191.10p 194.50p 79576
13/08/2019 194.50p 194.50p 191.10p 194.50p 16686
12/08/2019 194.50p 194.50p 191.10p 194.50p 10197
09/08/2019 195.00p 195.00p 191.10p 194.50p 66225
08/08/2019 196.00p 196.00p 192.12p 196.00p 17809
07/08/2019 196.00p 196.00p 192.11p 196.00p 52009
06/08/2019 196.00p 197.00p 192.10p 196.00p 12266
05/08/2019 196.00p 199.00p 192.00p 196.00p 26162
02/08/2019 196.00p 196.00p 192.08p 196.00p 2650
01/08/2019 196.00p 200.00p 192.10p 196.00p 265798
31/07/2019 196.00p 196.00p 192.10p 196.00p 733752
30/07/2019 195.00p 196.00p 192.00p 195.00p 20738
29/07/2019 197.00p 197.00p 194.06p 197.00p 9902
26/07/2019 197.00p 197.00p 194.06p 197.00p 6988
25/07/2019 197.00p 197.00p 196.92p 197.00p 9662
24/07/2019 197.00p 198.00p 194.00p 197.00p 41708
23/07/2019 199.00p 200.95p 194.06p 197.00p 27016
22/07/2019 199.00p 201.20p 198.16p 199.00p 73047
19/07/2019 198.00p 201.64p 198.00p 199.00p 623997
18/07/2019 195.00p 201.60p 193.60p 198.00p 3119354
17/07/2019 196.50p 199.86p 190.00p 196.50p 16336892
16/07/2019 197.50p 198.98p 195.50p 197.50p 10012
15/07/2019 197.50p 199.07p 195.50p 197.50p 14554
12/07/2019 196.50p 199.20p 194.00p 197.50p 29737
11/07/2019 196.50p 199.00p 193.00p 196.50p 1951011
10/07/2019 196.50p 197.00p 193.07p 197.00p 21847
09/07/2019 197.00p 197.25p 193.42p 196.50p 33585
08/07/2019 197.00p 198.00p 194.31p 197.00p 49550
05/07/2019 197.00p 197.60p 194.30p 197.00p 10787
04/07/2019 201.00p 201.00p 196.00p 197.00p 57477
03/07/2019 201.00p 201.00p 198.00p 201.00p 5770
02/07/2019 201.00p 201.00p 198.00p 201.00p 14500
01/07/2019 205.00p 205.00p 199.49p 201.00p 57134
28/06/2019 209.00p 209.00p 204.00p 207.00p 66476
27/06/2019 209.00p 209.00p 208.00p 209.00p 2900
26/06/2019 211.00p 211.00p 208.00p 209.00p 8748
25/06/2019 212.00p 212.00p 210.00p 211.00p 13173
24/06/2019 212.00p 212.00p 210.00p 212.00p 5140
21/06/2019 213.00p 213.00p 208.00p 212.00p 14297
20/06/2019 213.00p 213.00p 212.60p 213.00p 9856
19/06/2019 213.00p 213.00p 212.76p 213.00p 3966
18/06/2019 213.00p 213.00p 213.00p 213.00p 0
17/06/2019 213.00p 213.00p 210.25p 213.00p 486
14/06/2019 216.00p 216.00p 210.00p 213.00p 9378
13/06/2019 216.00p 216.00p 214.23p 216.00p 6000
12/06/2019 216.00p 216.00p 214.25p 216.00p 7741
11/06/2019 216.00p 216.00p 214.40p 216.00p 2865
10/06/2019 216.00p 216.00p 214.00p 216.00p 6889
07/06/2019 216.00p 216.00p 214.00p 216.00p 60748
06/06/2019 216.00p 216.00p 214.00p 216.00p 5421
05/06/2019 219.00p 219.00p 214.10p 216.00p 22872
04/06/2019 220.00p 220.91p 218.00p 220.00p 10691
03/06/2019 220.00p 220.95p 218.00p 220.00p 29417
31/05/2019 221.00p 221.00p 218.00p 220.00p 268085
30/05/2019 219.00p 221.64p 216.66p 221.00p 36618
29/05/2019 219.00p 221.00p 219.00p 219.00p 3008
28/05/2019 218.00p 221.20p 216.50p 219.00p 22726
24/05/2019 218.00p 219.59p 218.00p 218.00p 28743
23/05/2019 223.00p 223.59p 214.30p 218.00p 31711
22/05/2019 223.00p 225.45p 220.73p 223.00p 10884

*Close Price adjusted for both dividends and splits