Crystal Amber Fund Limited Historical Data - CRS | ADVFN

Register to chat with like-minded investors on our interactive forums.

Get Started

Home
Investing
Stocks
UK
LSE
Crystal Amber Fund Limited (CRS)
Crystal Amber Fund Limited (CRS) Historical

Crystal Amber Fund Limited (CRS)

77.00

0.00

(0.00%)

Closed April 25 11:30AM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0	0	77	77	76	4081	76.98707425	DE
4	3	4.05405405405	74	78	74	22401	76.28077302	DE
12	-5.5	-6.66666666667	82.5	85	73.5	38358	79.98029386	DE
26	13	20.3125	64	85	62	66320	78.96487286	DE
52	-1.5	-1.91082802548	78.5	90	61.5	54045	75.2913782	DE
156	-26	-25.2427184466	103	122	61.5	65454	96.74930016	DE
260	-127	-62.2549019608	204	225	54	121803	124.92725149	DE

Date	Close	Change	Change %	Open	High	Low	Volume
1713976200	77	1	1.32	76	77	76	8448
1713889800	76	0	0.00	76	76	76	0
1713803400	76	-1	-1.30	77	77	76	211
1713544200	77	0	0.00	77	77	77	3515
1713457800	77	0	0.00	77	77	77	4150
1713371400	77	0	0.00	77	77	77	0
1713285000	77	0	0.00	77	77	77	0
1713198600	77	0	0.00	77	77	77	0
1712939400	77	0	0.00	77	77	77	24225
1712853000	77	0	0.00	77	77	77	1053
1712766600	77	-1	-1.28	78	78	77	1250
1712680200	78	2	2.63	76	78	75	100009
1712593800	76	0	0.00	76	76	76	16811
1712334600	76	0	0.00	76	76	76	0
1712248200	76	0	0.00	76	76	76	0
1712161800	76	2	2.70	76	76	76	0
1712075400	74	0	0.00	74	74	74	41665
1711647000	74	0	0.00	74	74	74	45072
1711560600	74	0.5	0.68	73.5	75	73.5	321342
1711474200	73.5	-0.5	-0.68	76	76	73.5	2442
1711387800	74	-3.5	-4.52	78	78	74	49144
1711128600	77.5	-1	-1.27	78.5	78.5	77.5	125000
1711042200	78.5	-1	-1.26	79.5	79.5	78.5	65847
1710955800	79.5	-1.5	-1.85	81	81	79.5	24651
1710869400	81	0	0.00	81	81	81	2191
1710783000	81	0	0.00	81	81	81	120000
1710523800	81	0	0.00	81	81	81	50851
1710437400	81	1	1.25	80	81	80	2465
1710351000	80	-1.5	-1.84	81	81	80	35286
1710264600	81.5	0	0.00	81.5	81.5	81.5	6000
1710178200	81.5	-2.5	-2.98	84	84	81.5	118885
1709919000	84	0	0.00	84	84	84	22013
1709832600	84	-1	-1.18	85	85	84	52969
1709746200	85	0	0.00	85	85	85	39742
1709659800	85	0	0.00	85	85	84.5	109
1709573400	85	0	0.00	85	85	85	31274
1709314200	85	0	0.00	85	85	85	48887
1709227800	85	0	0.00	85	85	85	20238
1709141400	85	0	0.00	85	85	85	15474
1709055000	85	1	1.19	84	85	84	697
1708968600	84	0	0.00	84	84	84	6886
1708709400	84	0	0.00	84	84	84	65334
1708623000	84	0	0.00	84	84	84	35000
1708536600	84	0	0.00	84	84.75	84	6084
1708450200	84	0	0.00	84	84	84	38953
1708363800	84	0	0.00	84	84	84	27111
1708104600	84	0	0.00	84	84	84	200900
1708018200	84	0.5	0.60	83.5	84	83.5	77905
1707931800	83.5	1.5	1.83	82	83.5	82	4278
1707845400	82	-1.5	-1.80	83.5	83.5	82	25297
1707759000	83.5	0	0.00	83.5	83.5	83.5	510
1707499800	83.5	0	0.00	83.5	83.5	83.5	2215
1707413400	83.5	0	0.00	83.5	83.5	83.5	1600
1707327000	83.5	0	0.00	83.5	83.5	83.5	4408
1707240600	83.5	0.5	0.60	83	83.5	83	13655
1707154200	83	0.5	0.61	82.5	83	82.5	16522
1706895000	82.5	0	0.00	81	83	81	21139
1706808600	82.5	0	0.00	82.5	82.5	82.5	6555
1706722200	82.5	0	0.00	82.5	82.5	82.5	104288
1706635800	82.5	0	0.00	82.5	82.5	82.5	30948
1706549400	82.5	0	0.00	82.5	82.5	82.5	8284
1706290200	82.5	-0.5	-0.60	82.5	82.5	82.5	2408361
1706203800	83	0.5	0.61	82.5	83	82.5	17645

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

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