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
2.25 2.58% 89.50 87.25 89.50 87.25 87.25 06:22:45
more quote information »
Industry Sector
EQUITY INVESTMENT INSTRUMENTS

CRS Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week70.5089.5067.0082.67155,68719.0026.95%
1 Month72.0089.5067.0077.03119,57717.5024.31%
3 Months84.5089.5054.0068.08132,7905.005.92%
6 Months152.50154.0054.00114.86288,362-63.00-41.31%
1 Year219.00219.0054.00155.80284,282-129.50-59.13%
3 Years233.50236.0054.00171.84132,345-144.00-61.67%
5 Years154.00246.5054.00172.2894,397-64.50-41.88%

CRS 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Jun 04 2020 87.25 0.25 0.29% 87.25 87.25 87.25 270,243
Jun 03 2020 87.00 0.00 0.0% 87.00 87.00 87.00 25,956
Jun 02 2020 87.00 13.00 17.57% 82.00 87.00 82.00 221,161
Jun 01 2020 74.00 7.00 10.45% 70.50 81.50 70.50 254,750
May 29 2020 67.00 -3.50 -4.96% 70.50 70.50 67.00 6,325
May 28 2020 70.50 0.00 0.0% 70.50 70.50 70.50 103,861
May 27 2020 70.50 1.00 1.44% 69.50 70.50 69.50 66,527
May 26 2020 69.50 -0.50 -0.71% 69.50 70.50 69.50 153,020
May 22 2020 70.00 -4.50 -6.04% 70.25 70.25 69.50 37,375
May 21 2020 74.50 0.00 0.0% 74.50 74.50 74.50 0.00
May 20 2020 74.50 -1.00 -1.32% 75.50 75.50 74.50 10,000
May 19 2020 75.50 1.00 1.34% 73.50 75.50 73.50 491,418
May 18 2020 74.50 2.00 2.76% 70.75 74.50 70.75 34,835
May 15 2020 72.50 1.00 1.4% 71.50 72.50 71.50 0.00
May 14 2020 71.50 -3.00 -4.03% 72.50 73.50 71.50 90,360
May 13 2020 74.50 0.00 0.0% 74.50 74.50 72.50 56,000
May 12 2020 74.50 2.50 3.47% 72.00 74.50 72.00 44,196
May 11 2020 72.00 0.00 0.0% 72.00 72.00 70.75 47,200
May 07 2020 72.00 0.50 0.7% 72.00 72.00 72.00 426,636
May 06 2020 71.50 0.00 0.0% 72.50 72.50 71.50 0.00
May 05 2020 71.50 0.00 0.0% 70.50 71.50 70.50 14,300
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:20200605 23:53:36