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 High Price Low Price Open Price Close Price Last Traded
  0.00 0.0% 161.50 161.50 161.50 161.50 161.50 03:00:00
more quote information »
Industry Sector
EQUITY INVESTMENT INSTRUMENTS

CRS Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week173.50174.00157.00165.1939,468-12.00-6.92%
1 Month186.50186.50157.00173.6126,656-25.00-13.4%
3 Months192.50195.00157.00189.0380,664-31.00-16.1%
6 Months223.00225.00157.00196.19281,518-61.50-27.58%
1 Year214.00225.00157.00196.75154,831-52.50-24.53%
3 Years179.50246.50157.00205.3090,504-18.00-10.03%
5 Years148.25246.50143.00191.8676,00113.258.94%

CRS 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Nov 18 2019 161.50 1.00 0.62% 160.50 162.00 160.50 37,150
Nov 15 2019 160.50 0.50 0.31% 162.50 164.00 160.50 29,965
Nov 14 2019 160.00 -9.00 -5.33% 167.00 170.00 157.00 38,100
Nov 13 2019 169.00 -2.00 -1.17% 171.00 171.00 169.00 30,196
Nov 12 2019 171.00 -2.50 -1.44% 173.50 174.00 171.00 61,930
Nov 11 2019 173.50 0.00 0.0% 173.50 176.00 173.50 48,104
Nov 08 2019 173.50 -2.00 -1.14% 175.50 176.00 173.50 21,107
Nov 07 2019 175.50 -1.50 -0.85% 177.00 177.00 175.50 7,500
Nov 06 2019 177.00 0.00 0.0% 177.00 177.00 176.00 5,650
Nov 05 2019 177.00 0.00 0.0% 177.00 177.00 176.00 65,992
Nov 04 2019 177.00 -3.50 -1.94% 180.50 180.50 177.00 36,925
Nov 01 2019 180.50 0.00 0.0% 180.50 180.50 180.00 6,012
Oct 31 2019 180.50 0.00 0.0% 180.50 180.50 180.00 17,099
Oct 30 2019 180.50 -1.00 -0.55% 181.50 181.50 180.00 6,780
Oct 29 2019 181.50 0.00 0.0% 181.50 181.50 181.00 3,297
Oct 28 2019 181.50 0.00 0.0% 181.50 181.50 181.00 12,597
Oct 25 2019 181.50 -1.00 -0.55% 182.50 182.50 181.50 7,597
Oct 24 2019 182.50 -3.00 -1.62% 185.50 185.50 182.50 86,422
Oct 23 2019 185.50 -1.00 -0.54% 186.50 186.50 185.50 7,500
Oct 22 2019 186.50 0.00 0.0% 186.50 186.50 186.00 3,198
Oct 21 2019 186.50 0.00 0.0% 186.50 186.50 186.00 2,241
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:20191119 08:33:41