Crystal Amber Historical Data - CRS

Best deals to access real time data!
Real-time Level 1 for London Stock Exchange
Monthly Subscription
for only
$29.56
London Stock Exchange Level 2
Monthly Subscription
for only
$77.61
Real-time London Stock Exchange & FTSE
Monthly Subscription
for only
$88.69
VAT not included
Company Name Stock Ticker Symbol Market Type ISIN Company Description
Crystal Amber Fund Limited CRS London Ordinary Share GG00B1Z2SL48 ORD 1P
  Price Change Change Percent Stock Price Low Price High Price Open Price Close Price Last Traded
-2.00 -1.92% 102.00 102.00 102.50 102.50 104.00 03:13:18
more quote information »
Industry Sector
EQUITY INVESTMENT INSTRUMENTS

CRS Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week108.00110.00102.00105.51129,297-6.00-5.56%
1 Month123.00123.50102.00110.5994,024-21.00-17.07%
3 Months152.50154.00102.00126.77467,775-50.50-33.11%
6 Months192.50195.00102.00136.35256,792-90.50-47.01%
1 Year209.00225.00102.00166.78260,234-107.00-51.2%
3 Years228.50246.50102.00181.00123,708-126.50-55.36%
5 Years150.00246.50102.00176.9496,656-48.00-32.0%

CRS 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Feb 26 2020 102.00 0.00 0.0% 102.50 104.00 102.00 39,687
Feb 26 2020 102.00 -2.00 -1.92% 102.50 104.00 102.00 39,687
Feb 25 2020 104.00 -1.50 -1.42% 105.50 106.00 104.00 212,214
Feb 24 2020 105.50 -1.00 -0.94% 106.50 106.50 105.50 15,069
Feb 21 2020 106.50 0.50 0.47% 107.00 109.00 106.50 227,917
Feb 20 2020 106.00 0.00 0.0% 106.00 109.00 106.00 105,371
Feb 19 2020 106.00 0.00 0.0% 108.00 110.00 106.00 85,916
Feb 18 2020 106.00 -5.00 -4.5% 111.00 111.00 106.00 263,081
Feb 17 2020 111.00 -3.00 -2.63% 113.00 113.00 111.00 204,080
Feb 14 2020 114.00 -0.50 -0.44% 114.50 114.50 112.50 19,691
Feb 13 2020 114.50 0.00 0.0% 114.50 114.50 114.00 150
Feb 12 2020 114.50 0.00 0.0% 114.50 114.50 114.50 19,181
Feb 11 2020 114.50 -1.00 -0.87% 115.50 115.50 114.50 3,100
Feb 10 2020 115.50 0.00 0.0% 115.50 115.50 115.50 298,553
Feb 07 2020 115.50 -0.50 -0.43% 116.00 116.50 115.50 171,459
Feb 06 2020 116.00 -0.50 -0.43% 116.50 117.50 116.00 74,362
Feb 05 2020 116.50 -0.50 -0.43% 117.00 118.50 116.50 8,250
Feb 04 2020 117.00 -1.00 -0.85% 117.50 118.50 117.00 1,280
Feb 03 2020 118.00 -0.50 -0.42% 118.50 118.50 117.50 60,819
Jan 31 2020 118.50 -2.50 -2.07% 121.00 121.00 118.50 46,193
Jan 30 2020 121.00 -1.00 -0.82% 122.00 122.00 121.00 48,500
Jan 29 2020 122.00 -1.00 -0.81% 123.00 123.50 122.00 15,301
Jan 28 2020 123.00 -1.00 -0.81% 123.50 124.00 123.00 96,178
Jan 27 2020 124.00 -4.50 -3.5% 128.50 129.50 124.00 16,710
See More Historical Prices »
Your Recent History
LSE
CRS
Crystal Am..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20200227 03:00:07