Crystal Amber Fund Ltd Historical Data - CRS.GB | ADVFN

S&P TSX Capped Composite...

US Dollar vs CAD

Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

Home
Investing
Stocks
UK
AQSE
Crystal Amber Fund Ltd (CRS.GB)
Crystal Amber Fund Ltd (CRS.GB) Historical

Crystal Amber Fund Ltd (CRS.GB)

121.00

-3.00

(-2.42%)

Closed March 11 11:30AM

Realtime Data

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-3	-2.41935483871	124	125.68	118.143	15552	124	DE
4	3	2.54237288136	118	127.34	115	25101	122.2629402	DE
12	5	4.31034482759	116	127.34	93.36	18604	114.49892432	DE
26	12.5	11.5207373272	108.5	127.34	93.36	14402	113.95477642	DE
52	37	44.0476190476	84	127.34	72.06	12128	104.71959652	DE
156	2.5	2.10970464135	118.5	127.34	58	8185	97.49227369	DE
260	51	72.8571428571	70	127.34	58	8514	96.76866409	DE

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1741624140	124	0	0.00	124	124	120	10443
1741364940	124	0	0.00	124	124	120.122	11111
1741278540	124	0	0.00	124	124	121.121	2724
1741189020	124	0	0.00	124	124.484	121.121	28521
1741083780	124	0	0.00	124	125.68	123	24963
1741016520	124	0	0.00	124	126.92	123	9176
1740760080	124	0	0.00	124	126.44	122.12	13965
1740673980	124	0	0.00	124	126.74	123	857
1740584040	124	0	0.00	124	127.34	123	36279
1740498240	124	1.5	1.22	122.5	125.12	120	4500
1740414420	122.5	-1.5	-1.21	122.5	123.44	120	17105
1740152280	124	0	0.00	124	124.466	120	36212
1740068940	124	1.5	1.22	123.5	126.5	119	52039
1739982540	122.5	1	0.82	121.5	122.5	119	35157
1739895960	121.5	0	0.00	121.5	121.5	119	51797
1739806500	121.5	0	0.00	121.5	121.613	119	60266
1739547420	121.5	3.5	2.97	118	123.02	115	36556
1739460900	118	0	0.00	118	118	115	33363
1739378040	118	0	0.00	118	118	115	19393
1739291220	118	0	0.00	118	118	115	17594
1739202480	118	0.5	0.43	117.5	118	115	8714
1738937700	117.5	0.5	0.43	117	117.5	114.03	33515
1738855980	117	0.5	0.43	116.5	117	114	53873
1738772880	116.5	5.1	4.58	115	116.5	112.95	3000
1738686480	111.402	-0.6	-0.53	112	115	110	33522
1738596900	112	0.5	0.45	111.5	112	108	6333
1738337520	111.5	0.5	0.45	111	111.5	108	2540
1738254840	111	6	5.71	104.5	111	102	2500
1738165140	105	2	1.94	101	105	101	15958
1738078980	103	2	1.98	101	103.5	101	0
1737975300	101	-2.5	-2.42	102.5	105	97.88	5588
1737735960	103.5	2	1.97	101	105	98.371	7568
1737649680	101.5	0	0.00	101.5	101.5	100	0
1737563340	101.5	0	0.00	101.5	101.5	101.5	0
1737476940	101.5	0	0.00	101.5	101.5	98.56	3780
1737390480	101.5	0	0.00	101.5	102.34	100	24000
1737131340	101.5	0	0.00	101.5	102.72	99.06	50792
1737044940	101.5	-1.5	-1.46	103	105	99	29203
1736955300	103	0	0.00	103	105	103	25
1736869080	103	0	0.00	103	105	100.3	28832
1736782500	103	0	0.00	103	105	100.3	1483
1736524020	103	0	0.00	103	105	103	13000
1736439600	103	4.5	4.57	98.5	106	95	11234
1736353620	98.5	0	0.00	98.5	100	97.03	10161
1736264400	98.5	-3	-2.96	101.5	101.5	93.36	41414
1736180880	101.5	-6	-5.58	107	107	100	47389
1735918500	107.5	0	0.00	107.5	107.5	104	1024
1735832160	107.5	-3	-2.71	110	110	104	18147
1735662660	110.5	0	0.00	110.5	110.5	110.5	0
1735576260	110.5	0	0.00	110.5	110.5	108	5048
1735313700	110.5	0	0.00	110.5	110.5	108	4569
1735057680	110.5	0	0.00	110.5	110.5	110.5	0
1734971280	110.5	0	0.00	110.5	110.783	108	902
1734712200	110.5	0	0.00	110.5	111.302	108	4481
1734622440	110.5	-4.5	-3.91	113.5	116	107	17000
1734536340	115	0	0.00	115	116.5	111.151	2009
1734449880	115	-1	-0.86	116	117	114.5	15000
1734366420	116	0	0.00	116	117	115	0
1734104460	116	2	1.75	114	116	114	0
1734020880	114	2	1.79	112	116	110	0
1733931060	112	0	0.00	112	114.279	110	8000

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

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