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

Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

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)

103.00

5.00

( 5.10% )

Updated: 07:38:48

Realtime Data

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-2	-1.90476190476	105	110.96	96.1	21814	102.95951298	DE
4	13.5	15.0837988827	89.5	112.08	86.66	21398	96.51030759	DE
12	24	30.3797468354	79	112.08	79	17764	91.07626062	DE
26	19.5	23.3532934132	83.5	112.08	72.06	12243	87.05417233	DE
52	37	56.0606060606	66	112.08	60.04	12253	80.82507369	DE
156	-0.5	-0.48309178744	103.5	123	58	11824	93.90043862	DE
260	-94.5	-47.8481012658	197.5	197.5	54	17585	105.77675186	DE

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1723130700	98	-3	-2.97	101	103	98	5000
1723044540	101	0	0.00	101	104.7	98.5	6719
1722958080	101	0	0.00	101	104.7	98.5	4443
1722871620	101	-4	-3.81	104.5	110.96	100	35728
1722612480	105	0	0.00	105	110.96	102	57182
1722526140	105	0	0.00	105	110.76	102.6	8452
1722436440	105	15	16.67	90	112.08	90	22703
1722353220	90	0	0.00	90	91.5	89.5	0
1722266880	90	0	0.00	90	91.5	89.5	8250
1722004560	90	0	0.00	90	91.5	89.5	0
1721918040	90	0	0.00	90	91.5	87	5175
1721834940	90	-1	-1.10	91	92.08	89.5	3252
1721745720	91	1	1.11	90	93	88	19254
1721658960	90	0	0.00	90	91	90	0
1721399700	90	0	0.00	91	91	90	0
1721313360	90	0	0.00	90	91	90	0
1721229420	90	0	0.00	90	91.38	90	10898
1721140560	90	0	0.00	90	91.38	87	12566
1721057340	90	-2	-2.17	90	91	87.96	26575
1720798020	92	2.5	2.79	89.5	92	86.66	94780
1720711680	89.5	0	0.00	89.5	91	89.5	0
1720623300	89.5	1	1.13	88.5	91	87	0
1720538880	88.5	0	0.00	88.5	88.5	87	0
1720452360	88.5	0	0.00	88.5	88.5	86.3	10355
1720193280	88.5	1	1.14	87.5	90.26	85	10543
1720103580	87.5	2	2.34	85.5	87.5	85	0
1720020540	85.5	1	1.18	84.5	85.5	83	0
1719934080	84.5	2.5	3.05	84.5	84.5	83	0
1719847500	82	-3	-3.53	84.5	84.5	82	74361
1719585240	85	0	0.00	85	85	83	0
1719502140	85	-4	-4.49	89	91	83	1197
1719415980	89	-1.1	-1.22	89	91	86.1	17422
1719329280	90.1	1.1	1.24	89	91	86.1	78717
1719242880	89	0	0.00	89	91	86.1	4048
1718983740	89	0	0.00	89	91	86.1	6
1718894280	89	0	0.00	89	91	89	0
1718807460	89	0	0.00	89	91	86.1	2682
1718724540	89	-0.5	-0.56	89	91	89	0
1718634720	89.5	0	0.00	89.5	91	86.12	1294
1718378940	89.5	0	0.00	89.5	91	89.5	13298
1718292600	89.5	0	0.00	89.5	91	86.12	17392
1718203020	89.5	0	0.00	89.5	91	86.12	26239
1718119740	89.5	1	1.13	88.5	91	86.12	20031
1718029980	88.5	0	0.00	88.5	88.5	88.5	0
1717770780	88.5	-0.5	-0.56	89	89	86	12247
1717684800	89	-3	-3.26	92	92.5	87	4519
1717600500	92	1.5	1.66	90.5	93.331	90.5	1066
1717514760	90.5	3.5	4.02	90.5	92	90.5	0
1717428540	87	0	0.00	87	87.945	83	7550
1717166580	87	0	0.00	87	87.89	83	5859
1717079640	87	3	3.57	85.5	87.89	82	59232
1716993360	84	0	0.00	84	84	84	0
1716906960	84	1	1.20	83	84.7	81.5	1349
1716564600	83	0	0.00	83	85	81	3331
1716478140	83	3	3.75	80	83	80	3036
1716388620	80	0	0.00	80	82.5	79.5	2425
1716302280	80	1	1.27	79	82	79	18183
1716215640	79	1	1.28	79	82	79	10975
1715956440	78	1	1.30	77	78	74	0
1715870040	77	0	0.00	77	78.6	74	17400
1715786940	77	0	0.00	77	77	74	0
1715700540	77	-0.5	-0.65	77.5	78.6	74	18558
1715614140	77.5	0	0.00	77.5	78.7	74	2540
1715355240	77.5	0	0.00	77.5	77.5	74	2500
1715265300	77.5	0	0.00	77.5	77.5	74	0

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