Crystal Amber Fund Limited (AIM:CRS)
London · Delayed Price · Currency is GBP · Price in GBX 90.10
+0.60 (0.67%)
Jul 31, 2026, 2:59 PM GMT
Crystal Amber Fund Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 15, 2026 | 103.50 | 103.50 | 103.50 | 103.50 | 103.50 | - | - |
| Jun 12, 2026 | 103.50 | 104.11 | 102.00 | 103.50 | 103.50 | - | 5,696 |
| Jun 11, 2026 | 103.50 | 102.15 | 102.00 | 103.50 | 103.50 | - | 25,512 |
| Jun 10, 2026 | 104.00 | 104.00 | 104.00 | 103.50 | 103.50 | - | 2,016 |
| Jun 9, 2026 | 103.50 | 102.50 | 102.03 | 103.50 | 103.50 | - | 3,125 |
| Jun 8, 2026 | 103.50 | 104.18 | 104.13 | 103.50 | 103.50 | -0.48% | 3,356 |
| Jun 5, 2026 | 104.00 | 105.11 | 102.88 | 104.00 | 104.00 | - | 51,144 |
| Jun 4, 2026 | 105.15 | 105.15 | 105.00 | 104.00 | 104.00 | - | 60,311 |
| Jun 3, 2026 | 104.00 | 105.18 | 102.50 | 104.00 | 104.00 | - | 14,188 |
| Jun 2, 2026 | 95.00 | 95.00 | 95.00 | 104.00 | 104.00 | - | 32,213 |
| Jun 1, 2026 | 103.50 | 106.00 | 103.00 | 104.00 | 104.00 | 0.48% | 18,934 |
| May 29, 2026 | 101.50 | 104.00 | 101.30 | 103.50 | 103.50 | 0.98% | 18,553 |
| May 28, 2026 | 101.50 | 104.00 | 104.00 | 102.50 | 102.50 | 0.49% | 2,880 |
| May 27, 2026 | 98.50 | 104.00 | 100.26 | 102.00 | 102.00 | 3.03% | 76,334 |
| May 26, 2026 | 97.00 | 99.50 | 95.20 | 99.00 | 99.00 | 1.02% | 82,558 |
| May 22, 2026 | 96.50 | 99.00 | 95.00 | 98.00 | 98.00 | 0.51% | 82,657 |