Crystal Amber Fund Ltd.
(CRS)
Sector: Closed End Investments
Historic Prices - up to 10 years
|
16/05/2025
|
127.00p
|
127.50p
|
125.00p
|
127.50p
|
40,849
|
|
15/05/2025
|
124.50p
|
127.00p
|
123.00p
|
127.00p
|
60,723
|
|
14/05/2025
|
124.50p
|
126.00p
|
123.20p
|
126.00p
|
8,091
|
|
13/05/2025
|
124.50p
|
135.00p
|
123.06p
|
126.00p
|
32,447
|
|
12/05/2025
|
126.00p
|
126.00p
|
124.00p
|
126.00p
|
2,000
|
|
09/05/2025
|
126.00p
|
126.00p
|
124.02p
|
125.00p
|
5,821
|
|
08/05/2025
|
126.00p
|
126.00p
|
123.05p
|
125.50p
|
9,522
|
|
07/05/2025
|
126.00p
|
126.00p
|
123.00p
|
125.00p
|
50,660
|
|
06/05/2025
|
126.00p
|
126.00p
|
123.05p
|
125.50p
|
26,955
|
|
05/05/2025
|
126.00p
|
126.00p
|
122.00p
|
125.50p
|
8,122
|
|
02/05/2025
|
126.00p
|
126.00p
|
122.00p
|
125.50p
|
8,122
|
|
01/05/2025
|
126.00p
|
126.50p
|
124.00p
|
126.50p
|
45,501
|
|
30/04/2025
|
126.00p
|
126.00p
|
118.00p
|
126.00p
|
72,105
|
|
29/04/2025
|
126.00p
|
127.00p
|
125.53p
|
127.00p
|
76,092
|
|
28/04/2025
|
126.00p
|
127.00p
|
124.00p
|
127.00p
|
30,917
|
|
25/04/2025
|
126.00p
|
127.20p
|
123.25p
|
126.50p
|
59,567
|
|
24/04/2025
|
127.50p
|
127.50p
|
125.00p
|
126.00p
|
19,220
|
|
23/04/2025
|
127.00p
|
127.00p
|
124.00p
|
127.00p
|
11,444
|
|
22/04/2025
|
126.00p
|
127.72p
|
123.25p
|
127.50p
|
884,690
|
|
21/04/2025
|
126.00p
|
128.00p
|
125.00p
|
128.00p
|
76,319
|
|
18/04/2025
|
126.00p
|
128.00p
|
125.00p
|
128.00p
|
76,319
|
|
17/04/2025
|
126.00p
|
128.00p
|
125.00p
|
128.00p
|
76,319
|
|
16/04/2025
|
126.00p
|
130.00p
|
123.00p
|
127.50p
|
172,623
|
|
15/04/2025
|
119.50p
|
128.49p
|
119.50p
|
126.00p
|
132,610
|
|
14/04/2025
|
115.50p
|
119.82p
|
115.50p
|
119.50p
|
15,650
|
|
11/04/2025
|
112.50p
|
119.70p
|
112.50p
|
117.50p
|
41
|
|
10/04/2025
|
111.50p
|
114.00p
|
111.00p
|
113.50p
|
23,598
|
|
09/04/2025
|
115.00p
|
116.01p
|
107.50p
|
111.00p
|
40,748
|
|
08/04/2025
|
114.50p
|
117.00p
|
113.04p
|
116.50p
|
21,762
|
|
07/04/2025
|
115.00p
|
115.00p
|
106.00p
|
114.50p
|
107,485
|
|
04/04/2025
|
116.00p
|
116.78p
|
112.00p
|
115.50p
|
49,616
|
|
03/04/2025
|
115.50p
|
116.40p
|
115.00p
|
116.00p
|
11,983
|
|
02/04/2025
|
119.50p
|
119.50p
|
114.50p
|
114.50p
|
14,799
|
|
01/04/2025
|
119.50p
|
119.50p
|
116.00p
|
118.50p
|
4,698
|
|
31/03/2025
|
121.00p
|
122.94p
|
118.00p
|
118.00p
|
12,295
|
|
28/03/2025
|
121.00p
|
122.00p
|
120.05p
|
122.00p
|
2,125
|
|
27/03/2025
|
121.00p
|
123.40p
|
120.00p
|
122.50p
|
179,591
|
|
26/03/2025
|
121.00p
|
123.50p
|
120.25p
|
122.50p
|
5,693
|
|
25/03/2025
|
121.00p
|
123.52p
|
120.05p
|
122.50p
|
4,140
|
|
24/03/2025
|
115.00p
|
122.50p
|
115.00p
|
122.50p
|
72,141
|
|
21/03/2025
|
115.00p
|
116.02p
|
113.00p
|
115.50p
|
7,058
|
|
20/03/2025
|
115.00p
|
116.96p
|
112.00p
|
115.50p
|
29,891
|
|
19/03/2025
|
115.00p
|
117.11p
|
115.00p
|
116.50p
|
5,390
|
|
18/03/2025
|
115.00p
|
117.68p
|
115.00p
|
117.00p
|
56,732
|
|
17/03/2025
|
117.00p
|
117.70p
|
113.50p
|
117.00p
|
78,533
|
|
14/03/2025
|
119.00p
|
119.37p
|
115.25p
|
117.50p
|
21,655
|
|
13/03/2025
|
119.00p
|
119.42p
|
119.00p
|
119.00p
|
5,857
|
|
12/03/2025
|
119.00p
|
119.28p
|
118.00p
|
119.00p
|
20,232
|
|
11/03/2025
|
124.00p
|
124.00p
|
118.00p
|
119.00p
|
34,659
|
|
10/03/2025
|
124.00p
|
124.00p
|
120.12p
|
123.00p
|
9,465
|
|
07/03/2025
|
124.00p
|
124.00p
|
120.00p
|
123.00p
|
9,564
|
|
06/03/2025
|
124.00p
|
124.00p
|
121.12p
|
124.00p
|
19,967
|
|
05/03/2025
|
124.00p
|
124.43p
|
121.12p
|
124.00p
|
26,793
|
|
04/03/2025
|
124.00p
|
125.75p
|
120.20p
|
122.50p
|
49,355
|
|
03/03/2025
|
124.00p
|
127.15p
|
124.00p
|
125.00p
|
107,892
|
|
28/02/2025
|
124.00p
|
128.64p
|
123.00p
|
125.00p
|
42,073
|
|
27/02/2025
|
124.00p
|
126.74p
|
121.36p
|
124.50p
|
22,316
|
|
26/02/2025
|
124.00p
|
127.34p
|
123.86p
|
125.00p
|
22,208
|
|
25/02/2025
|
122.50p
|
128.00p
|
122.50p
|
125.00p
|
101,443
|
|
24/02/2025
|
122.50p
|
124.44p
|
121.50p
|
122.50p
|
33,992
|
|
21/02/2025
|
124.00p
|
124.80p
|
123.00p
|
123.50p
|
75,777
|
|
20/02/2025
|
123.50p
|
126.16p
|
122.00p
|
124.00p
|
121,272
|
|
19/02/2025
|
121.50p
|
122.50p
|
119.10p
|
122.50p
|
28,513
|
|
18/02/2025
|
121.50p
|
122.00p
|
120.00p
|
122.00p
|
31,446
|
|
17/02/2025
|
121.50p
|
121.50p
|
119.00p
|
120.50p
|
13,225
|
|
14/02/2025
|
116.50p
|
124.00p
|
116.50p
|
121.50p
|
163,204
|
|
13/02/2025
|
116.50p
|
116.50p
|
107.67p
|
116.50p
|
11,498
|
|
12/02/2025
|
116.50p
|
116.50p
|
116.00p
|
116.50p
|
8,250
|
|
11/02/2025
|
116.50p
|
116.80p
|
116.50p
|
116.50p
|
1,862
|
|
10/02/2025
|
116.00p
|
116.95p
|
115.00p
|
116.50p
|
64,482
|
|
07/02/2025
|
115.50p
|
116.00p
|
110.25p
|
116.00p
|
53,618
|
|
06/02/2025
|
115.00p
|
115.50p
|
113.68p
|
115.00p
|
25,865
|
|
05/02/2025
|
111.50p
|
115.00p
|
111.50p
|
115.00p
|
8,155
|
|
04/02/2025
|
110.50p
|
111.50p
|
109.00p
|
111.50p
|
19,254
|
|
03/02/2025
|
108.50p
|
109.50p
|
108.00p
|
109.50p
|
33,582
|
|
31/01/2025
|
108.00p
|
108.95p
|
107.00p
|
108.50p
|
16,705
|
|
30/01/2025
|
104.50p
|
108.00p
|
102.67p
|
108.00p
|
44,307
|
|
29/01/2025
|
101.00p
|
104.90p
|
101.00p
|
103.00p
|
26,425
|
|
28/01/2025
|
101.00p
|
102.00p
|
97.90p
|
102.00p
|
4,967
|
|
27/01/2025
|
102.50p
|
102.50p
|
97.70p
|
101.00p
|
104,753
|
|
24/01/2025
|
101.00p
|
102.50p
|
97.00p
|
102.50p
|
34,625
|
|
23/01/2025
|
101.50p
|
101.75p
|
98.00p
|
101.50p
|
2,842
|
|
22/01/2025
|
101.50p
|
101.50p
|
99.10p
|
101.50p
|
1,200
|
|
21/01/2025
|
101.50p
|
102.13p
|
98.00p
|
101.50p
|
12,888
|
|
20/01/2025
|
101.50p
|
102.72p
|
99.00p
|
101.50p
|
37,304
|
|
17/01/2025
|
101.50p
|
102.75p
|
101.50p
|
102.00p
|
17,174
|
|
16/01/2025
|
103.00p
|
103.22p
|
97.50p
|
103.00p
|
88,734
|
|
15/01/2025
|
103.00p
|
103.15p
|
100.00p
|
103.00p
|
5,858
|
|
14/01/2025
|
103.00p
|
103.29p
|
100.00p
|
103.00p
|
44,425
|
|
13/01/2025
|
103.00p
|
105.69p
|
103.00p
|
103.00p
|
37,845
|
|
10/01/2025
|
103.00p
|
103.29p
|
100.30p
|
103.00p
|
19,969
|
|
09/01/2025
|
97.50p
|
106.00p
|
94.00p
|
103.00p
|
163,519
|
|
08/01/2025
|
97.50p
|
99.50p
|
96.00p
|
98.00p
|
23,329
|
|
07/01/2025
|
100.50p
|
100.50p
|
93.50p
|
98.50p
|
138,089
|
|
06/01/2025
|
107.50p
|
107.50p
|
98.67p
|
100.50p
|
182,046
|
|
03/01/2025
|
107.50p
|
108.00p
|
105.00p
|
107.00p
|
9,200
|
|
02/01/2025
|
110.00p
|
110.00p
|
105.00p
|
107.50p
|
12,342
|
|
01/01/2025
|
110.00p
|
110.00p
|
106.67p
|
109.50p
|
11,115
|
|
31/12/2024
|
110.00p
|
110.00p
|
106.67p
|
109.50p
|
11,115
|
|
30/12/2024
|
110.50p
|
110.50p
|
109.00p
|
110.00p
|
480
|
|
27/12/2024
|
110.50p
|
110.50p
|
108.00p
|
110.50p
|
12,338
|
|
26/12/2024
|
109.50p
|
110.49p
|
107.00p
|
107.00p
|
18,341
|
|
25/12/2024
|
109.50p
|
110.49p
|
107.00p
|
107.00p
|
18,341
|
|
24/12/2024
|
109.50p
|
110.49p
|
107.00p
|
107.00p
|
18,341
|
|
23/12/2024
|
110.50p
|
110.71p
|
107.00p
|
110.50p
|
31,505
|
|
20/12/2024
|
110.50p
|
118.25p
|
107.00p
|
110.50p
|
12,858
|
|
19/12/2024
|
112.50p
|
112.50p
|
110.00p
|
111.00p
|
32,802
|
|
18/12/2024
|
114.50p
|
114.50p
|
106.00p
|
112.50p
|
47,503
|
|
17/12/2024
|
117.50p
|
118.45p
|
111.00p
|
113.50p
|
34,371
|
|
16/12/2024
|
117.50p
|
118.60p
|
115.00p
|
117.50p
|
36,657
|
|
13/12/2024
|
114.00p
|
119.00p
|
114.00p
|
118.00p
|
40,917
|
|
12/12/2024
|
113.00p
|
115.50p
|
112.00p
|
115.50p
|
31,011
|
|
11/12/2024
|
113.00p
|
114.50p
|
113.00p
|
114.50p
|
4,663
|
|
10/12/2024
|
113.00p
|
114.50p
|
113.00p
|
114.50p
|
2,000
|
|
09/12/2024
|
113.00p
|
114.50p
|
113.00p
|
114.50p
|
37,679
|
|
06/12/2024
|
114.00p
|
114.31p
|
112.00p
|
114.00p
|
27,058
|
|
05/12/2024
|
114.00p
|
114.50p
|
113.15p
|
114.50p
|
25,384
|
|
04/12/2024
|
114.00p
|
114.50p
|
112.00p
|
114.50p
|
26,599
|
|
03/12/2024
|
114.00p
|
114.36p
|
112.20p
|
114.00p
|
6,393
|
|
02/12/2024
|
114.00p
|
114.37p
|
112.00p
|
114.00p
|
19,221
|
|
29/11/2024
|
114.00p
|
114.50p
|
114.00p
|
114.50p
|
38
|
|
28/11/2024
|
114.00p
|
116.00p
|
114.00p
|
114.50p
|
22,300
|
|
27/11/2024
|
114.00p
|
114.42p
|
112.20p
|
114.00p
|
9,608
|
|
26/11/2024
|
114.00p
|
114.07p
|
112.20p
|
114.00p
|
34,886
|
|
25/11/2024
|
120.00p
|
120.00p
|
111.00p
|
114.00p
|
42,426
|
|
22/11/2024
|
120.00p
|
120.00p
|
116.00p
|
117.50p
|
63,560
|
|
21/11/2024
|
120.00p
|
120.00p
|
116.00p
|
117.50p
|
16,621
|
|
20/11/2024
|
120.00p
|
123.63p
|
118.50p
|
118.50p
|
13,733
|
|
19/11/2024
|
119.00p
|
119.00p
|
116.00p
|
117.00p
|
157,841
|
|
18/11/2024
|
112.50p
|
122.00p
|
112.50p
|
117.00p
|
328,951
|