Crystal Amber Fund Limited (AIM:CRS)
London · Delayed Price · Currency is GBP · Price in GBX 124.72
+0.22 (0.18%)
Feb 5, 2026, 2:06 PM GMT
Crystal Amber Fund Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 16, 2025 | 114.50 | 113.50 | 111.00 | 114.00 | 114.00 | -0.44% | 72,117 |
| Dec 15, 2025 | 112.00 | 113.90 | 112.00 | 114.50 | 114.50 | -0.43% | 24,933 |
| Dec 12, 2025 | 115.50 | 115.00 | 114.45 | 115.00 | 115.00 | -0.43% | 51,858 |
| Dec 11, 2025 | 115.00 | 116.04 | 111.00 | 115.50 | 115.50 | 0.43% | 74,340 |
| 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 |