Crystal Amber Fund Ltd.
(CRS)
Sector: Closed End Investments
Historic Prices - up to 10 years
|
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
|
|
15/11/2024
|
112.50p
|
116.52p
|
112.50p
|
115.50p
|
107,367
|
|
14/11/2024
|
113.00p
|
116.60p
|
113.00p
|
115.50p
|
59,295
|
|
13/11/2024
|
105.50p
|
115.27p
|
105.50p
|
114.00p
|
105,789
|
|
12/11/2024
|
104.00p
|
110.45p
|
101.00p
|
109.50p
|
85,883
|
|
11/11/2024
|
108.50p
|
109.00p
|
101.00p
|
104.00p
|
48,092
|
|
08/11/2024
|
109.00p
|
109.00p
|
104.00p
|
107.00p
|
5,100
|
|
07/11/2024
|
109.00p
|
110.60p
|
108.50p
|
108.50p
|
0
|
|
06/11/2024
|
109.50p
|
109.50p
|
105.00p
|
109.00p
|
2,650
|
|
05/11/2024
|
109.50p
|
109.50p
|
106.50p
|
107.50p
|
0
|
|
04/11/2024
|
109.50p
|
109.50p
|
105.72p
|
108.00p
|
3,000
|
|
01/11/2024
|
109.50p
|
109.50p
|
105.67p
|
108.00p
|
4,534
|
|
31/10/2024
|
109.50p
|
109.50p
|
107.50p
|
107.50p
|
25,000
|
|
30/10/2024
|
110.50p
|
110.50p
|
105.00p
|
107.50p
|
7,161
|
|
29/10/2024
|
110.50p
|
110.50p
|
106.00p
|
109.50p
|
55,323
|
|
28/10/2024
|
110.50p
|
114.01p
|
110.23p
|
112.50p
|
19,328
|
|
25/10/2024
|
110.50p
|
113.97p
|
109.24p
|
112.00p
|
13,768
|
|
24/10/2024
|
109.50p
|
114.00p
|
109.50p
|
112.00p
|
16,016
|
|
23/10/2024
|
109.00p
|
113.57p
|
107.20p
|
109.00p
|
33,439
|
|
22/10/2024
|
111.00p
|
113.40p
|
107.00p
|
110.00p
|
35,517
|
|
21/10/2024
|
115.00p
|
115.84p
|
106.25p
|
111.00p
|
96,206
|
|
18/10/2024
|
115.00p
|
116.00p
|
111.00p
|
115.00p
|
48,232
|
|
17/10/2024
|
115.50p
|
115.50p
|
111.00p
|
112.50p
|
25,575
|
|
16/10/2024
|
115.50p
|
115.50p
|
111.00p
|
113.50p
|
14,203
|
|
15/10/2024
|
106.50p
|
120.82p
|
106.50p
|
116.00p
|
135,929
|
|
14/10/2024
|
105.50p
|
106.15p
|
103.00p
|
105.50p
|
7,694
|
|
11/10/2024
|
105.50p
|
105.50p
|
102.00p
|
104.50p
|
17,909
|
|
10/10/2024
|
105.50p
|
107.00p
|
105.00p
|
107.00p
|
5,617
|
|
09/10/2024
|
108.00p
|
108.50p
|
106.00p
|
107.50p
|
2,480
|
|
08/10/2024
|
105.50p
|
108.50p
|
105.50p
|
107.50p
|
13,526
|
|
07/10/2024
|
106.00p
|
108.88p
|
106.00p
|
108.50p
|
14,558
|
|
04/10/2024
|
106.00p
|
109.00p
|
106.00p
|
108.00p
|
46,084
|
|
03/10/2024
|
107.50p
|
108.00p
|
103.00p
|
106.00p
|
31,296
|
|
02/10/2024
|
107.50p
|
109.42p
|
105.00p
|
108.00p
|
22,444
|
|
01/10/2024
|
108.50p
|
109.00p
|
105.00p
|
108.50p
|
25,860
|
|
30/09/2024
|
109.50p
|
109.80p
|
104.00p
|
109.50p
|
27,199
|
|
27/09/2024
|
109.50p
|
109.50p
|
105.00p
|
107.50p
|
5,877
|
|
26/09/2024
|
109.50p
|
110.40p
|
103.00p
|
109.50p
|
87,673
|
|
25/09/2024
|
109.50p
|
111.00p
|
108.88p
|
111.00p
|
12,208
|
|
24/09/2024
|
109.50p
|
111.60p
|
109.50p
|
111.50p
|
8,520
|
|
23/09/2024
|
109.50p
|
112.00p
|
109.50p
|
112.00p
|
9,447
|
|
20/09/2024
|
109.50p
|
114.00p
|
108.00p
|
111.00p
|
26,990
|
|
19/09/2024
|
109.50p
|
111.00p
|
108.00p
|
111.00p
|
6,653
|
|
18/09/2024
|
109.50p
|
111.00p
|
108.00p
|
111.00p
|
18,225
|
|
17/09/2024
|
109.50p
|
112.74p
|
109.50p
|
111.00p
|
45,676
|
|
16/09/2024
|
109.50p
|
112.86p
|
109.50p
|
112.50p
|
15,034
|
|
13/09/2024
|
109.50p
|
113.32p
|
109.50p
|
113.00p
|
15,006
|
|
12/09/2024
|
108.50p
|
113.33p
|
108.50p
|
110.00p
|
26,792
|
|
11/09/2024
|
105.50p
|
111.50p
|
105.50p
|
110.00p
|
165,616
|
|
10/09/2024
|
105.50p
|
109.50p
|
105.50p
|
106.50p
|
100,000
|
|
09/09/2024
|
106.00p
|
108.00p
|
102.95p
|
106.00p
|
18,026
|
|
06/09/2024
|
106.00p
|
106.50p
|
106.00p
|
106.00p
|
1,869
|
|
05/09/2024
|
107.00p
|
108.50p
|
103.96p
|
106.50p
|
36,273
|
|
04/09/2024
|
107.00p
|
108.00p
|
107.00p
|
108.00p
|
0
|
|
03/09/2024
|
107.00p
|
108.00p
|
106.00p
|
108.00p
|
1,580
|
|
02/09/2024
|
107.00p
|
108.10p
|
105.00p
|
107.00p
|
13,923
|
|
30/08/2024
|
109.50p
|
109.50p
|
105.00p
|
107.00p
|
14,159
|
|
29/08/2024
|
109.50p
|
109.50p
|
105.09p
|
109.50p
|
5,192
|
|
28/08/2024
|
109.50p
|
109.50p
|
105.00p
|
109.50p
|
20,483
|
|
27/08/2024
|
109.50p
|
109.50p
|
105.09p
|
109.50p
|
20,271
|
|
26/08/2024
|
110.50p
|
110.50p
|
106.00p
|
110.00p
|
25,173
|
|
23/08/2024
|
110.50p
|
110.50p
|
106.00p
|
110.00p
|
25,173
|
|
22/08/2024
|
110.50p
|
110.50p
|
106.00p
|
110.00p
|
25,173
|