Crystal Amber Fund Limited (AIM:CRS)
London · Delayed Price · Currency is GBP · Price in GBX 121.00
-2.50 (-2.02%)
Feb 27, 2026, 11:06 AM GMT
Crystal Amber Fund Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 123.50 | 123.50 | 123.50 | 123.50 | - | - | 8,076 |
| 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 |
| Jan 9, 2026 | 123.50 | 124.07 | 122.05 | 123.50 | 123.50 | - | 6,875 |
| Jan 8, 2026 | 123.00 | 124.35 | 122.00 | 123.50 | 123.50 | 0.41% | 120,469 |
| Jan 7, 2026 | 123.00 | 123.59 | 122.00 | 123.00 | 123.00 | -0.40% | 53,730 |
| Jan 6, 2026 | 122.50 | 125.00 | 123.00 | 123.50 | 123.50 | 0.82% | 94,758 |
| Jan 5, 2026 | 122.00 | 123.13 | 120.11 | 122.50 | 122.50 | 1.66% | 62,887 |
| Jan 2, 2026 | 121.50 | 120.99 | 119.22 | 120.50 | 120.50 | 0.42% | 44,851 |
| Dec 31, 2025 | 118.33 | 120.74 | 118.33 | 120.00 | 120.00 | 0.84% | 32,969 |
| Dec 30, 2025 | 115.50 | 122.25 | 116.75 | 119.00 | 119.00 | 3.03% | 35,719 |
| Dec 29, 2025 | 113.50 | 114.76 | 112.11 | 115.50 | 115.50 | 2.67% | 27,332 |
| Dec 24, 2025 | 113.50 | 113.00 | 112.00 | 112.50 | 112.50 | - | 87,624 |
| Dec 23, 2025 | 113.00 | 112.55 | 110.00 | 112.50 | 112.50 | 0.45% | 84,141 |
| Dec 22, 2025 | 113.50 | 112.24 | 111.00 | 112.00 | 112.00 | -0.44% | 25,680 |
| Dec 19, 2025 | 112.66 | 113.00 | 112.00 | 112.50 | 112.50 | - | 39,468 |
| Dec 18, 2025 | 113.50 | 112.75 | 111.50 | 112.50 | 112.50 | - | 140,417 |
| Dec 17, 2025 | 114.00 | 113.20 | 109.00 | 112.50 | 112.50 | -1.32% | 165,594 |