Crystal Amber Fund Limited (AIM:CRS)
London · Delayed Price · Currency is GBP · Price in GBX 85.08
-0.92 (-1.07%)
Aug 24, 2026, 3:58 PM GMT
Crystal Amber Fund Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 24, 2026 | 85.50 | 85.50 | 84.00 | 85.50 | 85.50 | -0.58% | 8,813 |
| Aug 21, 2026 | 84.00 | 86.45 | 84.00 | 86.00 | 86.00 | - | 15,838 |
| Aug 20, 2026 | 85.00 | 85.00 | 84.00 | 86.00 | 86.00 | -1.15% | 9,445 |
| Aug 19, 2026 | 87.22 | 87.22 | 85.00 | 87.00 | 87.00 | - | 43,127 |
| Aug 18, 2026 | 86.00 | 87.22 | 85.00 | 87.00 | 87.00 | -1.14% | 19,641 |
| Aug 17, 2026 | 88.56 | 88.56 | 86.00 | 88.00 | 88.00 | - | 10,420 |
| Aug 14, 2026 | 89.25 | 89.25 | 86.50 | 88.00 | 88.00 | -0.56% | 7,685 |
| Aug 13, 2026 | 86.80 | 86.80 | 86.80 | 88.50 | 88.50 | - | 5,000 |
| Aug 12, 2026 | 88.50 | 86.80 | 86.80 | 88.50 | 88.50 | - | 5,000 |
| Aug 11, 2026 | 88.50 | 88.50 | 88.50 | 88.50 | 88.50 | - | - |
| Aug 10, 2026 | 88.50 | 89.45 | 86.00 | 88.50 | 88.50 | - | 10,408 |
| Aug 7, 2026 | 89.00 | 89.60 | 86.00 | 88.50 | 88.50 | -0.56% | 17,199 |
| Aug 6, 2026 | 89.00 | 90.60 | 87.00 | 89.00 | 89.00 | - | 16,436 |
| Aug 5, 2026 | 89.00 | 90.40 | 87.64 | 89.00 | 89.00 | 2.30% | 22,399 |
| Aug 4, 2026 | 89.52 | 87.00 | 87.00 | 87.00 | 87.00 | -2.25% | 19,580 |
| Aug 3, 2026 | 89.50 | 90.50 | 87.00 | 89.00 | 89.00 | -0.56% | 40,828 |
| Jul 31, 2026 | 89.50 | 90.15 | 90.10 | 89.50 | 89.50 | - | 15,350 |
| Jul 30, 2026 | 89.50 | 87.00 | 87.00 | 89.50 | 89.50 | - | 1,918 |
| Jul 29, 2026 | 89.50 | 89.50 | 89.50 | 89.50 | 89.50 | - | - |
| Jul 28, 2026 | 89.50 | 87.50 | 87.00 | 89.50 | 89.50 | - | 11,918 |
| Jul 27, 2026 | 89.50 | 90.26 | 87.50 | 89.50 | 89.50 | -1.10% | 226,583 |
| Jul 24, 2026 | 89.50 | 90.98 | 89.00 | 90.50 | 90.50 | - | 15,500 |
| Jul 23, 2026 | 89.50 | 91.00 | 89.03 | 90.50 | 90.50 | - | 12,533 |
| Jul 22, 2026 | 89.50 | 90.92 | 89.00 | 90.50 | 90.50 | - | 206,499 |
| Jul 21, 2026 | 89.50 | 90.10 | 89.00 | 90.50 | 90.50 | -0.55% | 14,594 |
| Jul 20, 2026 | 89.50 | 90.48 | 90.10 | 91.00 | 91.00 | - | 34,819 |
| Jul 17, 2026 | 89.50 | 91.80 | 91.00 | 91.00 | 91.00 | -0.55% | 10,500 |
| Jul 16, 2026 | 90.50 | 92.00 | 87.96 | 91.50 | 91.50 | 2.23% | 48,303 |
| Jul 15, 2026 | 89.50 | 90.55 | 88.69 | 89.50 | 89.50 | - | 22,634 |
| Jul 14, 2026 | 90.00 | 90.00 | 88.45 | 89.50 | 89.50 | -0.56% | 11,703 |
| Jul 13, 2026 | 90.00 | 90.23 | 88.00 | 90.00 | 90.00 | - | 26,934 |
| Jul 10, 2026 | 90.00 | 90.96 | 90.25 | 90.00 | 90.00 | - | 11,775 |
| Jul 9, 2026 | 92.00 | 91.15 | 88.00 | 90.00 | 90.00 | -2.17% | 36,635 |
| Jul 8, 2026 | 93.00 | 92.26 | 90.00 | 92.00 | 92.00 | -1.08% | 73,536 |
| Jul 7, 2026 | 93.50 | 92.32 | 90.00 | 93.00 | 93.00 | -0.53% | 47,528 |
| Jul 6, 2026 | 95.25 | 94.13 | 92.00 | 93.50 | 93.50 | -1.84% | 173,116 |
| Jul 3, 2026 | 96.50 | 95.00 | 93.50 | 95.25 | 95.25 | -1.30% | 65,159 |
| Jul 2, 2026 | 96.50 | 94.25 | 94.25 | 96.50 | 96.50 | - | 13,000 |
| Jul 1, 2026 | 98.00 | 96.00 | 94.25 | 96.50 | 96.50 | -1.53% | 44,954 |
| Jun 30, 2026 | 98.00 | 97.35 | 96.00 | 98.00 | 98.00 | - | 4,633 |
| Jun 29, 2026 | 98.00 | 97.40 | 96.50 | 98.00 | 98.00 | - | 2,741 |
| Jun 26, 2026 | 98.00 | 98.82 | 95.00 | 98.00 | 98.00 | -2.00% | 31,713 |
| Jun 25, 2026 | 101.00 | 100.00 | 100.00 | 100.00 | 100.00 | -0.99% | 18,069 |
| Jun 24, 2026 | 101.00 | 101.00 | 101.00 | 101.00 | 101.00 | - | - |
| Jun 23, 2026 | 101.00 | 101.00 | 100.00 | 101.00 | 101.00 | - | 55,234 |
| Jun 22, 2026 | 101.00 | 100.00 | 100.00 | 101.00 | 101.00 | - | 9,325 |
| Jun 19, 2026 | 101.00 | 101.44 | 101.00 | 101.00 | 101.00 | -0.49% | 30,073 |
| Jun 18, 2026 | 102.50 | 102.67 | 95.00 | 101.50 | 101.50 | - | 36,874 |
| Jun 17, 2026 | 101.00 | 101.50 | 98.50 | 101.50 | 101.50 | -0.98% | 11,645 |
| Jun 16, 2026 | 103.50 | 102.25 | 97.00 | 102.50 | 102.50 | -0.97% | 68,276 |