Crystal Amber Fund Limited (AIM:CRS)
London · Delayed Price · Currency is GBP · Price in GBX 113.00
-2.00 (-1.74%)
Dec 10, 2025, 4:24 PM GMT+1
Crystal Amber Fund Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 10, 2025 | 114.50 | 115.56 | 110.00 | 115.00 | 115.00 | - | 111,455 |
| Dec 9, 2025 | 119.00 | 117.99 | 113.00 | 115.00 | 115.00 | -2.54% | 298,689 |
| Dec 8, 2025 | 119.00 | 119.23 | 115.50 | 118.00 | 118.00 | -0.84% | 217,641 |
| Dec 5, 2025 | 119.50 | 120.43 | 116.00 | 119.00 | 119.00 | -0.42% | 86,968 |
| Dec 4, 2025 | 119.50 | 120.50 | 116.10 | 119.50 | 119.50 | - | 50,534 |
| Dec 3, 2025 | 119.50 | 120.00 | 116.00 | 119.50 | 119.50 | - | 21,420 |
| Dec 2, 2025 | 119.50 | 120.70 | 115.30 | 119.50 | 119.50 | -1.24% | 73,161 |
| Dec 1, 2025 | 125.50 | 125.00 | 119.00 | 121.00 | 121.00 | -3.97% | 67,985 |
| Nov 28, 2025 | 130.00 | 131.75 | 123.00 | 126.00 | 126.00 | -4.55% | 78,667 |
| Nov 27, 2025 | 132.07 | 132.07 | 129.00 | 132.00 | 132.00 | -0.38% | 24,200 |
| Nov 26, 2025 | 132.50 | 133.64 | 131.00 | 132.50 | 132.50 | -0.38% | 20,597 |
| Nov 25, 2025 | 133.00 | 132.00 | 131.00 | 133.00 | 133.00 | -0.37% | 14,754 |
| Nov 24, 2025 | 130.00 | 134.40 | 130.00 | 133.50 | 133.50 | 1.14% | 76,295 |
| Nov 21, 2025 | 129.50 | 132.00 | 128.00 | 132.00 | 132.00 | 1.15% | 50,853 |
| Nov 20, 2025 | 129.00 | 131.56 | 128.00 | 130.50 | 130.50 | 1.56% | 32,154 |
| Nov 19, 2025 | 128.50 | 129.00 | 128.95 | 128.50 | 128.50 | - | 5,512 |
| Nov 18, 2025 | 132.00 | 131.87 | 128.00 | 128.50 | 128.50 | -1.15% | 116,986 |
| Nov 17, 2025 | 150.50 | 149.88 | 125.00 | 130.00 | 130.00 | -13.62% | 594,234 |
| Nov 14, 2025 | 153.50 | 153.36 | 149.00 | 150.50 | 150.50 | - | 206,660 |
| Nov 13, 2025 | 153.00 | 155.39 | 150.00 | 150.50 | 150.50 | -0.33% | 243,551 |
| Nov 12, 2025 | 151.00 | 152.00 | 148.20 | 151.00 | 151.00 | - | 10,663 |
| Nov 11, 2025 | 151.00 | 148.20 | 148.20 | 151.00 | 151.00 | 1.00% | 5,114 |
| Nov 10, 2025 | 151.00 | 149.77 | 148.10 | 149.50 | 149.50 | - | 12,476 |
| Nov 7, 2025 | 151.00 | 151.00 | 148.03 | 149.50 | 149.50 | - | 129,000 |
| Nov 6, 2025 | 151.00 | 149.77 | 148.05 | 149.50 | 149.50 | - | 8,388 |
| Nov 5, 2025 | 151.00 | 149.77 | 148.04 | 149.50 | 149.50 | -0.33% | 10,574 |
| Nov 4, 2025 | 151.00 | 149.33 | 148.04 | 150.00 | 150.00 | - | 63,816 |
| Nov 3, 2025 | 151.00 | 150.00 | 148.04 | 150.00 | 150.00 | -0.66% | 4,782 |
| Oct 31, 2025 | 151.00 | 151.54 | 151.54 | 151.00 | 151.00 | - | 6,589 |
| Oct 30, 2025 | 151.00 | 151.54 | 148.06 | 151.00 | 151.00 | - | 2,308 |
| Oct 29, 2025 | 151.00 | 151.54 | 148.00 | 151.00 | 151.00 | - | 85,190 |
| Oct 28, 2025 | 151.00 | 150.00 | 148.06 | 151.00 | 151.00 | - | 4,211 |
| Oct 27, 2025 | 151.00 | 150.00 | 148.00 | 151.00 | 151.00 | - | 28,499 |
| Oct 24, 2025 | 151.00 | 150.00 | 148.00 | 151.00 | 151.00 | - | 50,999 |
| Oct 23, 2025 | 151.00 | 150.00 | 148.00 | 151.00 | 151.00 | - | 2,657 |
| Oct 22, 2025 | 151.00 | 148.50 | 148.50 | 151.00 | 151.00 | - | 10,105 |
| Oct 21, 2025 | 151.00 | 150.95 | 150.00 | 151.00 | 151.00 | - | 1,853 |
| Oct 20, 2025 | 151.00 | 151.00 | 146.00 | 151.00 | 151.00 | 0.67% | 158,056 |
| Oct 17, 2025 | 150.00 | 153.00 | 146.50 | 150.00 | 150.00 | - | 233,204 |
| Oct 16, 2025 | 149.00 | 152.00 | 149.25 | 150.00 | 150.00 | - | 50,329 |
| Oct 15, 2025 | 149.00 | 150.00 | 149.00 | 150.00 | 150.00 | - | 68,017 |
| Oct 14, 2025 | 147.50 | 150.00 | 148.27 | 150.00 | 150.00 | 1.01% | 55,068 |
| Oct 13, 2025 | 147.00 | 150.00 | 148.50 | 148.50 | 148.50 | 0.34% | 53,290 |
| Oct 10, 2025 | 147.00 | 148.82 | 147.00 | 148.00 | 148.00 | -1.33% | 7,902 |
| Oct 9, 2025 | 144.50 | 150.00 | 145.75 | 150.00 | 150.00 | 3.09% | 131,308 |
| Oct 8, 2025 | 143.00 | 145.00 | 143.25 | 145.50 | 145.50 | 1.75% | 13,090 |
| Oct 7, 2025 | 143.00 | 144.40 | 142.50 | 143.00 | 143.00 | - | 83,674 |
| Oct 6, 2025 | 143.00 | 145.00 | 142.20 | 143.00 | 143.00 | -1.38% | 43,918 |
| Oct 3, 2025 | 143.00 | 145.00 | 141.55 | 145.00 | 145.00 | 1.40% | 160,348 |
| Oct 2, 2025 | 143.00 | 144.50 | 140.00 | 143.00 | 143.00 | - | 130,188 |