Crystal Amber Fund Limited (AIM:CRS)
London · Delayed Price · Currency is GBP · Price in GBX 151.00
-4.00 (-2.58%)
Sep 1, 2025, 2:02 PM GMT+1
Crystal Amber Fund Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 151.08 | 155.00 | 151.00 | 155.00 | 155.00 | - | 16,924 |
| Aug 28, 2025 | 152.88 | 155.00 | 151.00 | 155.00 | 155.00 | - | 58,482 |
| Aug 27, 2025 | 152.90 | 155.00 | 151.00 | 155.00 | 155.00 | - | 27,450 |
| Aug 26, 2025 | 152.18 | 155.00 | 151.00 | 155.00 | 155.00 | - | 51,639 |
| Aug 22, 2025 | 151.00 | 155.00 | 149.00 | 155.00 | 155.00 | - | 24,068 |
| Aug 21, 2025 | 151.00 | 155.00 | 151.00 | 155.00 | 155.00 | - | 32,997 |
| Aug 20, 2025 | 151.00 | 155.00 | 151.00 | 155.00 | 155.00 | - | 4,186 |
| Aug 19, 2025 | 152.00 | 155.00 | 145.00 | 155.00 | 155.00 | - | 159,725 |
| Aug 18, 2025 | 152.18 | 155.00 | 151.00 | 155.00 | 155.00 | - | 9,672 |
| Aug 15, 2025 | 151.17 | 155.00 | 151.17 | 155.00 | 155.00 | - | 5,181 |
| Aug 14, 2025 | 151.17 | 155.00 | 151.17 | 155.00 | 155.00 | - | 8,709 |
| Aug 13, 2025 | 151.17 | 155.00 | 151.17 | 155.00 | 155.00 | - | 1,500 |
| Aug 12, 2025 | 152.97 | 155.00 | 151.16 | 155.00 | 155.00 | - | 2,425 |
| Aug 11, 2025 | 150.00 | 155.00 | 150.00 | 155.00 | 155.00 | - | 27,258 |
| Aug 8, 2025 | 151.16 | 155.00 | 151.00 | 155.00 | 155.00 | - | 37,966 |
| Aug 7, 2025 | 154.20 | 155.00 | 151.10 | 155.00 | 155.00 | - | 37,964 |
| Aug 6, 2025 | 151.08 | 155.00 | 151.00 | 155.00 | 155.00 | - | 57,491 |
| Aug 5, 2025 | 154.92 | 155.00 | 151.00 | 155.00 | 155.00 | - | 70,700 |
| Aug 4, 2025 | 152.41 | 155.00 | 151.08 | 155.00 | 155.00 | -0.64% | 119,267 |
| Aug 1, 2025 | 152.41 | 156.00 | 152.41 | 156.00 | 156.00 | - | 8,625 |
| Jul 31, 2025 | 152.41 | 156.00 | 152.41 | 156.00 | 156.00 | - | 6,621 |
| Jul 30, 2025 | 152.40 | 156.00 | 151.00 | 156.00 | 156.00 | - | 24,807 |
| Jul 29, 2025 | 152.40 | 156.00 | 152.40 | 156.00 | 156.00 | - | 9,526 |
| Jul 28, 2025 | 152.40 | 156.00 | 152.40 | 156.00 | 156.00 | - | 2,460 |
| Jul 25, 2025 | 156.59 | 156.60 | 156.00 | 156.00 | 156.00 | - | 8,978 |
| Jul 24, 2025 | 157.52 | 157.52 | 152.00 | 156.00 | 156.00 | - | 205,862 |
| Jul 23, 2025 | 156.48 | 156.48 | 147.50 | 156.00 | 156.00 | - | 1,438,368 |
| Jul 22, 2025 | 156.48 | 156.48 | 152.00 | 156.00 | 156.00 | - | 71,075 |
| Jul 21, 2025 | 156.48 | 159.00 | 154.24 | 156.00 | 156.00 | 0.65% | 53,938 |
| Jul 18, 2025 | 157.72 | 157.72 | 154.10 | 155.00 | 155.00 | - | 78,236 |
| Jul 17, 2025 | 157.72 | 157.72 | 151.54 | 155.00 | 155.00 | - | 10,309 |
| Jul 16, 2025 | 157.72 | 157.72 | 151.00 | 155.00 | 155.00 | 0.65% | 99,722 |
| Jul 15, 2025 | 155.72 | 156.72 | 149.52 | 154.00 | 154.00 | 0.65% | 33,517 |
| Jul 14, 2025 | 155.91 | 155.91 | 149.40 | 153.00 | 153.00 | - | 14,917 |
| Jul 11, 2025 | 156.20 | 156.20 | 149.40 | 153.00 | 153.00 | - | 26,791 |
| Jul 10, 2025 | 156.44 | 156.44 | 149.64 | 153.00 | 153.00 | - | 40,220 |
| Jul 9, 2025 | 150.08 | 156.44 | 149.00 | 153.00 | 153.00 | 0.66% | 60,477 |
| Jul 8, 2025 | 155.16 | 155.44 | 150.00 | 152.00 | 152.00 | 1.33% | 35,081 |
| Jul 7, 2025 | 155.16 | 155.16 | 148.00 | 150.00 | 150.00 | - | 1,003,988 |
| Jul 4, 2025 | 151.00 | 155.40 | 146.52 | 150.00 | 150.00 | 0.67% | 132,226 |
| Jul 3, 2025 | 140.00 | 155.90 | 139.30 | 149.00 | 149.00 | 9.96% | 156,249 |
| Jul 2, 2025 | 135.00 | 135.84 | 132.50 | 135.50 | 135.50 | 0.74% | 76,639 |
| Jul 1, 2025 | 134.00 | 135.00 | 134.00 | 134.50 | 134.50 | - | 75,143 |
| Jun 30, 2025 | 134.84 | 134.84 | 134.00 | 134.50 | 134.50 | - | 72,716 |
| Jun 27, 2025 | 134.84 | 134.84 | 134.00 | 134.50 | 134.50 | - | 1,556 |
| Jun 26, 2025 | 134.85 | 134.85 | 134.50 | 134.50 | 134.50 | - | 7,396 |
| Jun 25, 2025 | 134.00 | 134.50 | 132.00 | 134.50 | 134.50 | 1.13% | 97,024 |
| Jun 24, 2025 | 132.00 | 133.00 | 132.00 | 133.00 | 133.00 | - | 53,482 |
| Jun 23, 2025 | 133.66 | 133.68 | 132.00 | 133.00 | 133.00 | - | 32,738 |
| Jun 20, 2025 | 133.52 | 133.52 | 131.00 | 133.00 | 133.00 | 0.38% | 187,869 |