Crystal Amber Fund Limited (AIM:CRS)
London · Delayed Price · Currency is GBP · Price in GBX 102.00
-1.00 (-0.97%)
At close: Mar 20, 2026
Crystal Amber Fund Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 20, 2026 | 103.00 | 102.70 | 101.00 | 102.00 | 102.00 | -0.97% | 13,949 |
| Mar 19, 2026 | 103.00 | 103.20 | 101.40 | 103.00 | 103.00 | - | 111,813 |
| Mar 18, 2026 | 103.00 | 103.23 | 101.04 | 103.00 | 103.00 | - | 12,767 |
| Mar 17, 2026 | 105.50 | 106.05 | 101.00 | 103.00 | 103.00 | -2.37% | 169,350 |
| Mar 16, 2026 | 106.50 | 107.00 | 103.00 | 105.50 | 105.50 | -0.94% | 71,493 |
| Mar 13, 2026 | 107.00 | 107.61 | 104.00 | 106.50 | 106.50 | -0.47% | 9,191 |
| Mar 12, 2026 | 107.50 | 108.00 | 105.04 | 107.00 | 107.00 | -1.83% | 171,533 |
| Mar 11, 2026 | 107.00 | 109.00 | 109.00 | 109.00 | 109.00 | -0.46% | 45,382 |
| Mar 10, 2026 | 109.50 | 111.03 | 107.00 | 109.50 | 109.50 | -1.79% | 65,761 |
| Mar 9, 2026 | 112.50 | 111.03 | 106.00 | 111.50 | 111.50 | -0.89% | 43,592 |
| Mar 6, 2026 | 112.50 | 112.61 | 111.03 | 112.50 | 112.50 | - | 3,760 |
| Mar 5, 2026 | 112.50 | 111.03 | 111.03 | 112.50 | 112.50 | - | 1,950 |
| Mar 4, 2026 | 114.00 | 114.29 | 112.00 | 112.50 | 112.50 | -1.32% | 14,628 |
| Mar 3, 2026 | 119.50 | 117.95 | 112.04 | 114.00 | 114.00 | -4.60% | 22,803 |
| Mar 2, 2026 | 122.50 | 122.00 | 115.00 | 119.50 | 119.50 | -2.45% | 49,773 |
| Feb 27, 2026 | 123.50 | 123.50 | 120.05 | 122.50 | 122.50 | -0.81% | 8,836 |
| Feb 26, 2026 | 124.50 | 123.55 | 122.00 | 123.50 | 123.50 | -0.40% | 1,398 |
| Feb 25, 2026 | 124.50 | 123.00 | 122.04 | 124.00 | 124.00 | -0.40% | 55,758 |
| Feb 24, 2026 | 124.00 | 124.70 | 122.05 | 124.50 | 124.50 | - | 53,786 |
| Feb 23, 2026 | 124.50 | 125.55 | 122.05 | 124.50 | 124.50 | -0.40% | 26,655 |
| Feb 20, 2026 | 124.00 | 125.26 | 122.00 | 125.00 | 125.00 | 0.40% | 25,428 |
| Feb 19, 2026 | 124.50 | 125.43 | 122.00 | 124.50 | 124.50 | - | 14,958 |
| Feb 18, 2026 | 124.50 | 125.47 | 124.00 | 124.50 | 124.50 | -0.80% | 74,234 |
| Feb 17, 2026 | 124.50 | 126.22 | 124.06 | 125.50 | 125.50 | - | 52,976 |
| Feb 16, 2026 | 123.00 | 125.96 | 121.00 | 125.50 | 125.50 | 2.03% | 33,424 |
| Feb 13, 2026 | 123.00 | 123.80 | 121.00 | 123.00 | 123.00 | - | 41,333 |
| Feb 12, 2026 | 124.50 | 124.33 | 121.04 | 123.00 | 123.00 | -1.20% | 73,864 |
| Feb 11, 2026 | 124.50 | 124.79 | 124.00 | 124.50 | 124.50 | - | 16,973 |
| Feb 10, 2026 | 124.00 | 124.80 | 124.00 | 124.50 | 124.50 | - | 33,912 |
| Feb 9, 2026 | 124.50 | 124.81 | 120.00 | 124.50 | 124.50 | - | 84,505 |
| Feb 6, 2026 | 124.50 | 124.72 | 124.00 | 124.50 | 124.50 | - | 26,051 |
| Feb 5, 2026 | 124.72 | 124.72 | 124.72 | 124.50 | 124.50 | - | 798 |
| Feb 4, 2026 | 124.50 | 124.00 | 124.00 | 124.50 | 124.50 | - | 20,742 |
| Feb 3, 2026 | 124.50 | 124.73 | 124.73 | 124.50 | 124.50 | - | 797 |
| Feb 2, 2026 | 124.50 | 124.73 | 124.00 | 124.50 | 124.50 | - | 85,982 |
| Jan 30, 2026 | 124.50 | 124.75 | 124.00 | 124.50 | 124.50 | - | 34,897 |
| Jan 29, 2026 | 124.00 | 124.75 | 123.00 | 124.50 | 124.50 | 0.40% | 183,980 |
| Jan 28, 2026 | 124.00 | 123.75 | 123.02 | 124.00 | 124.00 | - | 11,701 |
| Jan 27, 2026 | 124.00 | 123.82 | 123.02 | 124.00 | 124.00 | - | 11,325 |
| Jan 26, 2026 | 123.50 | 123.85 | 122.03 | 124.00 | 124.00 | 0.40% | 38,678 |
| Jan 23, 2026 | 123.50 | 122.03 | 122.03 | 123.50 | 123.50 | - | 3,444 |
| Jan 22, 2026 | 123.34 | 123.34 | 123.31 | 123.50 | 123.50 | - | 2,818 |
| Jan 21, 2026 | 123.50 | 123.50 | 123.50 | 123.50 | 123.50 | - | - |
| Jan 20, 2026 | 123.50 | 123.37 | 122.00 | 123.50 | 123.50 | - | 39,460 |
| Jan 19, 2026 | 123.50 | 123.41 | 122.03 | 123.50 | 123.50 | - | 39,323 |
| Jan 16, 2026 | 123.50 | 123.92 | 122.03 | 123.50 | 123.50 | - | 18,322 |
| Jan 15, 2026 | 123.50 | 123.50 | 122.03 | 123.50 | 123.50 | - | 9,532 |
| Jan 14, 2026 | 123.50 | 122.06 | 122.03 | 123.50 | 123.50 | - | 59,012 |
| Jan 13, 2026 | 123.50 | 123.95 | 122.06 | 123.50 | 123.50 | - | 6,134 |
| Jan 12, 2026 | 123.50 | 124.01 | 122.06 | 123.50 | 123.50 | - | 15,341 |